Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
14.19
+0.22 (1.57%)
At close: Mar 6, 2026, 4:00 PM EST
14.17
-0.02 (-0.11%)
After-hours: Mar 6, 2026, 7:59 PM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.7614.2713.7614.1914.191.57%9,767,609
Mar 5, 202613.5014.1713.5013.9713.973.56%7,847,602
Mar 4, 202613.2613.5613.1813.4913.491.66%8,336,844
Mar 3, 202612.7713.5712.6813.2713.271.07%8,111,084
Mar 2, 202612.8213.3112.8013.1313.130.08%8,699,038
Feb 27, 202613.0113.2012.7113.1213.12-2.67%9,136,975
Feb 26, 202613.0013.5712.8413.4813.484.33%7,154,671
Feb 25, 202612.8213.0112.5512.9212.921.25%6,222,704
Feb 24, 202612.4213.0412.3412.7612.763.15%7,927,105
Feb 23, 202612.8012.8012.2412.3712.37-4.63%8,799,291
Feb 20, 202613.5614.0012.8012.9712.97-4.35%8,610,159
Feb 19, 202613.3913.6613.2613.5613.561.57%4,288,244
Feb 18, 202613.3113.5813.1713.3513.35-0.37%5,435,509
Feb 17, 202613.8114.0413.1313.4013.40-3.39%6,042,279
Feb 13, 202613.4913.9213.3013.8713.874.21%5,011,320
Feb 12, 202613.5913.8412.8813.3113.31-2.28%7,181,396
Feb 11, 202613.8013.8013.2513.6213.62-0.80%6,592,689
Feb 10, 202613.3414.0413.3413.7313.734.49%7,106,769
Feb 9, 202613.1813.2512.4313.1413.14-0.61%16,047,583
Feb 6, 202613.0813.3212.6413.2213.222.24%9,712,327
Feb 5, 202613.5413.7212.9212.9312.93-5.07%10,965,567
Feb 4, 202613.0113.6512.7013.6213.623.65%12,199,857
Feb 3, 202614.2514.3912.8713.1413.14-8.69%14,351,946
Feb 2, 202613.9114.4213.6414.3914.392.93%8,465,180
Jan 30, 202614.0514.2213.9013.9813.98-0.64%5,136,959
Jan 29, 202614.6514.6513.8714.0714.07-5.76%8,651,460
Jan 28, 202615.1615.3914.9314.9314.93-1.19%7,570,306
Jan 27, 202614.5015.3814.2315.1115.113.78%18,103,209
Jan 26, 202614.2514.6014.1914.5614.561.89%5,812,927
Jan 23, 202614.1914.3714.1914.2914.290.70%4,082,505
Jan 22, 202613.9214.2313.7814.1914.192.83%6,475,499
Jan 21, 202613.6214.1113.4613.8013.801.69%9,450,634
Jan 20, 202613.7513.9713.5513.5713.57-2.37%6,840,786
Jan 16, 202614.1514.2013.8413.9013.90-1.28%11,347,357
Jan 15, 202614.2814.3314.0014.0814.08-0.98%7,238,989
Jan 14, 202614.5514.9314.1514.2214.22-2.87%9,106,061
Jan 13, 202615.0915.1714.4214.6414.64-2.66%8,386,287
Jan 12, 202615.1315.1914.9615.0415.04-0.53%4,734,367
Jan 9, 202615.4315.5015.0015.1215.12-1.37%4,663,648
Jan 8, 202615.4415.5215.1415.3315.33-1.29%5,332,282
Jan 7, 202615.2015.6015.1915.5315.532.31%6,425,231
Jan 6, 202614.8215.2014.7915.1815.182.50%5,692,205
Jan 5, 202614.5514.9914.4814.8114.811.16%6,585,626
Jan 2, 202615.1015.1514.5514.6414.64-2.40%8,246,254
Dec 31, 202515.2615.2714.9915.0015.00-1.77%6,858,210
Dec 30, 202515.0215.3515.0115.2715.271.60%5,744,073
Dec 29, 202514.7915.1614.7915.0315.030.13%6,153,206
Dec 26, 202514.8115.0914.7915.0115.011.08%4,031,780
Dec 24, 202514.7514.8514.6414.8514.850.68%2,932,924
Dec 23, 202514.8414.8814.6314.7514.75-1.21%5,124,158
Dec 22, 202514.8015.2214.7614.9314.931.36%6,363,710
Dec 19, 202514.8214.8514.5614.7314.730.82%18,553,985
Dec 18, 202514.6014.7414.4314.6114.610.90%8,714,358
Dec 17, 202514.7414.9114.4614.4814.48-2.16%8,248,312
Dec 16, 202514.7314.9614.6814.8014.80-0.27%7,388,164
Dec 15, 202515.1515.1814.7714.8414.84-1.59%10,341,854
Dec 12, 202515.1115.2514.9815.0815.080.60%11,868,640
Dec 11, 202515.1115.6514.8714.9914.99-1.64%18,267,573
Dec 10, 202514.8515.3614.8115.2415.242.70%17,013,135
Dec 9, 202514.8315.4314.8114.8414.84-0.27%12,629,567
Dec 8, 202514.5715.0514.5714.8814.882.48%16,847,583
Dec 5, 202515.2815.4314.4814.5214.52-14.44%36,295,272
Dec 4, 202517.0917.1816.9116.9716.970.06%13,025,260
Dec 3, 202516.5117.0016.4116.9616.962.11%8,096,713
Dec 2, 202516.3516.6716.2116.6116.613.30%7,597,257
Dec 1, 202515.9816.3115.8716.0816.08-0.80%5,305,548
Nov 28, 202516.0916.3516.0916.2116.211.69%2,807,497
Nov 26, 202516.1116.2115.9015.9415.94-1.79%4,783,526
Nov 25, 202515.8016.3015.6916.2316.233.71%6,077,775
Nov 24, 202515.7515.8815.4815.6515.65-0.32%5,911,802
Nov 21, 202515.5515.9615.1715.7015.700.90%9,356,627
Nov 20, 202516.3116.3915.5215.5615.56-3.47%7,242,827
Nov 19, 202516.0516.2515.8216.1216.12-0.31%5,347,975
Nov 18, 202516.2016.4115.8616.1716.170.06%5,285,945
Nov 17, 202516.7516.7516.0316.1616.16-3.75%5,133,829
Nov 14, 202516.0816.8616.0616.7916.791.70%5,159,440
Nov 13, 202516.9617.0216.4016.5116.51-3.68%7,767,091
Nov 12, 202517.2217.5516.9717.1417.14-0.81%3,662,100
Nov 11, 202517.1517.5517.0917.2817.280.52%4,266,617
Nov 10, 202517.0017.2716.9317.1917.191.60%3,984,740
Nov 7, 202516.0816.9316.0516.9216.923.42%4,869,690
Nov 6, 202516.5416.6816.2316.3616.36-2.44%7,365,381
Nov 5, 202516.8516.9016.6516.7716.77-0.59%3,428,892
Nov 4, 202517.2117.2516.6616.8716.87-4.58%5,919,290
Nov 3, 202517.6717.9717.4617.6817.68-0.95%7,961,742
Oct 31, 202517.0517.8817.0117.8517.854.94%4,307,742
Oct 30, 202516.8417.4716.8117.0117.010.77%8,271,835
Oct 29, 202517.4917.4916.7916.8816.88-4.36%5,123,265
Oct 28, 202517.6318.0517.6017.6517.650.28%4,370,706
Oct 27, 202517.9117.9117.4817.6017.60-0.28%3,431,884
Oct 24, 202517.5417.7417.4317.6517.651.61%3,508,116
Oct 23, 202517.2617.5417.2017.3717.370.46%2,667,516
Oct 22, 202517.6117.7617.1817.2917.29-3.03%3,690,823
Oct 21, 202517.1317.8816.9617.8317.834.03%4,257,327
Oct 20, 202516.7917.1616.7617.1417.142.76%3,670,568
Oct 17, 202516.6016.8916.5016.6816.68-0.83%4,209,025
Oct 16, 202516.9717.3116.6216.8216.82-0.18%4,102,549
Oct 15, 202517.2017.2716.8116.8516.85-1.06%5,291,653
Oct 14, 202516.9017.3516.6817.0317.03-0.70%8,781,673
Oct 13, 202517.5417.5817.1417.1517.15-0.58%5,449,041