SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
15.91
+0.95 (6.35%)
At close: Jun 26, 2026, 4:00 PM EDT
15.90
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.94 | 15.94 | 14.94 | 15.91 | 15.91 | 6.35% | 6,027,611 |
| Jun 25, 2026 | 15.04 | 15.32 | 14.83 | 14.96 | 14.96 | -1.06% | 3,912,846 |
| Jun 24, 2026 | 15.10 | 15.46 | 15.03 | 15.12 | 15.12 | -0.07% | 3,187,664 |
| Jun 23, 2026 | 14.67 | 15.34 | 14.52 | 15.13 | 15.13 | 2.65% | 5,631,488 |
| Jun 22, 2026 | 14.79 | 15.20 | 14.41 | 14.74 | 14.74 | -1.86% | 5,509,203 |
| Jun 18, 2026 | 14.75 | 15.05 | 14.38 | 15.02 | 15.02 | 1.49% | 8,378,426 |
| Jun 17, 2026 | 14.92 | 15.29 | 14.69 | 14.80 | 14.80 | -1.53% | 6,542,758 |
| Jun 16, 2026 | 15.15 | 15.52 | 14.90 | 15.03 | 15.03 | -1.05% | 4,294,738 |
| Jun 15, 2026 | 15.19 | 15.51 | 14.87 | 15.19 | 15.19 | 2.29% | 5,994,012 |
| Jun 12, 2026 | 14.74 | 14.98 | 14.43 | 14.85 | 14.85 | 0.61% | 5,414,995 |
| Jun 11, 2026 | 14.57 | 14.81 | 14.31 | 14.76 | 14.76 | -0.20% | 6,146,033 |
| Jun 10, 2026 | 14.95 | 15.40 | 14.73 | 14.79 | 14.79 | -2.95% | 6,108,909 |
| Jun 9, 2026 | 15.61 | 15.61 | 14.80 | 15.24 | 15.24 | -3.24% | 6,996,574 |
| Jun 8, 2026 | 15.94 | 15.99 | 15.54 | 15.75 | 15.75 | -1.25% | 6,589,809 |
| Jun 5, 2026 | 16.50 | 16.61 | 15.64 | 15.95 | 15.95 | -3.51% | 7,560,591 |
| Jun 4, 2026 | 16.38 | 16.85 | 15.92 | 16.53 | 16.53 | 1.41% | 7,666,144 |
| Jun 3, 2026 | 17.14 | 17.19 | 16.28 | 16.30 | 16.30 | -6.05% | 9,773,323 |
| Jun 2, 2026 | 17.55 | 17.73 | 17.01 | 17.35 | 17.35 | -2.58% | 9,760,270 |
| Jun 1, 2026 | 17.05 | 18.20 | 17.01 | 17.81 | 17.81 | 7.61% | 15,489,851 |
| May 29, 2026 | 15.44 | 17.21 | 15.26 | 16.55 | 16.55 | -8.16% | 30,630,831 |
| May 28, 2026 | 18.00 | 18.30 | 17.41 | 18.02 | 18.02 | 0.39% | 23,725,996 |
| May 27, 2026 | 17.79 | 18.19 | 17.59 | 17.95 | 17.95 | -3.29% | 9,528,615 |
| May 26, 2026 | 18.68 | 18.80 | 18.21 | 18.56 | 18.56 | -0.80% | 10,222,456 |
| May 22, 2026 | 18.29 | 18.81 | 18.13 | 18.71 | 18.71 | 3.31% | 6,701,288 |
| May 21, 2026 | 17.86 | 18.30 | 17.78 | 18.11 | 18.11 | 0.78% | 6,559,525 |
| May 20, 2026 | 17.47 | 18.03 | 17.30 | 17.97 | 17.97 | 1.76% | 6,705,489 |
| May 19, 2026 | 17.71 | 18.12 | 17.40 | 17.66 | 17.66 | 0.68% | 9,242,403 |
| May 18, 2026 | 16.80 | 17.68 | 16.62 | 17.54 | 17.54 | 4.03% | 8,031,776 |
| May 15, 2026 | 16.44 | 17.38 | 16.26 | 16.86 | 16.86 | 2.12% | 7,974,810 |
| May 14, 2026 | 16.20 | 16.63 | 15.76 | 16.51 | 16.51 | 2.67% | 6,223,392 |
| May 13, 2026 | 15.66 | 16.20 | 15.48 | 16.08 | 16.08 | 2.16% | 4,637,244 |
| May 12, 2026 | 15.96 | 16.32 | 15.71 | 15.74 | 15.74 | -3.61% | 4,617,228 |
| May 11, 2026 | 16.36 | 16.72 | 15.64 | 16.33 | 16.33 | -1.57% | 9,843,960 |
| May 8, 2026 | 15.70 | 16.61 | 15.48 | 16.59 | 16.59 | 4.21% | 8,219,435 |
| May 7, 2026 | 15.83 | 16.15 | 15.56 | 15.92 | 15.92 | 3.85% | 9,327,463 |
| May 6, 2026 | 15.67 | 15.76 | 15.04 | 15.33 | 15.33 | -3.34% | 9,443,581 |
| May 5, 2026 | 15.65 | 15.98 | 15.46 | 15.86 | 15.86 | 1.67% | 6,875,448 |
| May 4, 2026 | 14.93 | 15.62 | 14.93 | 15.60 | 15.60 | 4.70% | 7,815,213 |
| May 1, 2026 | 14.75 | 15.03 | 14.49 | 14.90 | 14.90 | 5.23% | 5,572,102 |
| Apr 30, 2026 | 14.42 | 14.50 | 13.89 | 14.16 | 14.16 | -3.67% | 6,802,055 |
| Apr 29, 2026 | 14.59 | 14.78 | 14.35 | 14.70 | 14.70 | 0.34% | 5,691,112 |
| Apr 28, 2026 | 14.70 | 14.98 | 14.47 | 14.65 | 14.65 | 0.14% | 4,365,360 |
| Apr 27, 2026 | 14.21 | 14.82 | 14.20 | 14.63 | 14.63 | 2.74% | 5,567,703 |
| Apr 24, 2026 | 14.01 | 14.30 | 13.85 | 14.24 | 14.24 | 2.30% | 4,322,930 |
| Apr 23, 2026 | 14.15 | 14.25 | 13.53 | 13.92 | 13.92 | -4.85% | 6,341,754 |
| Apr 22, 2026 | 14.55 | 14.66 | 14.28 | 14.63 | 14.63 | 1.18% | 5,680,606 |
| Apr 21, 2026 | 14.45 | 15.01 | 14.32 | 14.46 | 14.46 | 0.98% | 8,084,718 |
| Apr 20, 2026 | 13.95 | 14.52 | 13.90 | 14.32 | 14.32 | 2.14% | 7,645,814 |
| Apr 17, 2026 | 14.29 | 14.39 | 13.88 | 14.02 | 14.02 | 0.65% | 6,826,032 |
| Apr 16, 2026 | 13.51 | 13.96 | 13.51 | 13.93 | 13.93 | 5.05% | 7,044,973 |
| Apr 15, 2026 | 13.04 | 13.31 | 12.79 | 13.26 | 13.26 | 4.00% | 7,862,050 |
| Apr 14, 2026 | 12.97 | 13.22 | 12.63 | 12.75 | 12.75 | -0.31% | 8,055,929 |
| Apr 13, 2026 | 11.99 | 12.80 | 11.95 | 12.79 | 12.79 | 7.12% | 11,069,283 |
| Apr 10, 2026 | 12.90 | 12.92 | 11.81 | 11.94 | 11.94 | -6.50% | 13,671,185 |
| Apr 9, 2026 | 13.37 | 13.37 | 12.59 | 12.77 | 12.77 | -5.41% | 9,020,230 |
| Apr 8, 2026 | 13.79 | 14.04 | 13.38 | 13.50 | 13.50 | 0.90% | 7,577,598 |
| Apr 7, 2026 | 13.34 | 13.58 | 13.18 | 13.38 | 13.38 | -0.96% | 5,091,544 |
| Apr 6, 2026 | 13.38 | 13.59 | 13.22 | 13.51 | 13.51 | 1.35% | 5,238,923 |
| Apr 2, 2026 | 13.18 | 13.39 | 12.95 | 13.33 | 13.33 | 0.15% | 5,491,035 |
| Apr 1, 2026 | 13.34 | 13.34 | 12.74 | 13.31 | 13.31 | 3.34% | 6,625,938 |
| Mar 31, 2026 | 12.70 | 13.10 | 12.56 | 12.88 | 12.88 | 2.14% | 5,243,827 |
| Mar 30, 2026 | 12.69 | 13.15 | 12.55 | 12.61 | 12.61 | 0.24% | 8,820,181 |
| Mar 27, 2026 | 13.01 | 13.12 | 12.15 | 12.58 | 12.58 | -6.12% | 12,141,830 |
| Mar 26, 2026 | 13.29 | 13.69 | 13.24 | 13.40 | 13.40 | 0.30% | 5,069,208 |
| Mar 25, 2026 | 13.29 | 13.75 | 13.20 | 13.36 | 13.36 | 2.45% | 8,404,210 |
| Mar 24, 2026 | 14.19 | 14.20 | 13.02 | 13.04 | 13.04 | -9.32% | 9,129,166 |
| Mar 23, 2026 | 14.28 | 14.48 | 14.07 | 14.38 | 14.38 | 1.48% | 6,703,098 |
| Mar 20, 2026 | 14.38 | 14.51 | 13.97 | 14.17 | 14.17 | -2.68% | 18,923,036 |
| Mar 19, 2026 | 14.32 | 14.65 | 14.29 | 14.56 | 14.56 | 1.25% | 5,366,565 |
| Mar 18, 2026 | 14.32 | 14.66 | 14.21 | 14.38 | 14.38 | -0.76% | 6,551,341 |
| Mar 17, 2026 | 14.42 | 14.86 | 14.25 | 14.49 | 14.49 | 1.40% | 7,508,564 |
| Mar 16, 2026 | 14.33 | 14.72 | 14.02 | 14.29 | 14.29 | -1.58% | 10,468,746 |
| Mar 13, 2026 | 13.50 | 14.55 | 13.36 | 14.52 | 14.52 | 5.37% | 18,194,224 |
| Mar 12, 2026 | 14.08 | 14.53 | 13.74 | 13.78 | 13.78 | -2.68% | 13,218,058 |
| Mar 11, 2026 | 14.19 | 14.49 | 14.01 | 14.16 | 14.16 | 0.14% | 6,704,446 |
| Mar 10, 2026 | 14.40 | 14.40 | 13.81 | 14.14 | 14.14 | -1.46% | 7,496,243 |
| Mar 9, 2026 | 13.80 | 14.44 | 13.67 | 14.35 | 14.35 | 1.13% | 9,129,624 |
| Mar 6, 2026 | 13.76 | 14.27 | 13.76 | 14.19 | 14.19 | 1.57% | 9,779,599 |
| Mar 5, 2026 | 13.50 | 14.17 | 13.50 | 13.97 | 13.97 | 3.56% | 8,122,448 |
| Mar 4, 2026 | 13.26 | 13.56 | 13.18 | 13.49 | 13.49 | 1.66% | 8,444,495 |
| Mar 3, 2026 | 12.77 | 13.57 | 12.68 | 13.27 | 13.27 | 1.07% | 8,117,496 |
| Mar 2, 2026 | 12.82 | 13.31 | 12.80 | 13.13 | 13.13 | 0.08% | 8,744,197 |
| Feb 27, 2026 | 13.01 | 13.20 | 12.71 | 13.12 | 13.12 | -2.67% | 9,159,442 |
| Feb 26, 2026 | 13.00 | 13.57 | 12.84 | 13.48 | 13.48 | 4.33% | 7,173,274 |
| Feb 25, 2026 | 12.82 | 13.01 | 12.55 | 12.92 | 12.92 | 1.25% | 6,235,371 |
| Feb 24, 2026 | 12.42 | 13.04 | 12.34 | 12.76 | 12.76 | 3.15% | 7,936,257 |
| Feb 23, 2026 | 12.80 | 12.80 | 12.24 | 12.37 | 12.37 | -4.63% | 8,810,488 |
| Feb 20, 2026 | 13.56 | 14.00 | 12.80 | 12.97 | 12.97 | -4.35% | 9,656,603 |
| Feb 19, 2026 | 13.39 | 13.66 | 13.26 | 13.56 | 13.56 | 1.57% | 4,291,689 |
| Feb 18, 2026 | 13.31 | 13.58 | 13.17 | 13.35 | 13.35 | -0.37% | 5,442,218 |
| Feb 17, 2026 | 13.81 | 14.04 | 13.13 | 13.40 | 13.40 | -3.39% | 6,068,307 |
| Feb 13, 2026 | 13.49 | 13.92 | 13.30 | 13.87 | 13.87 | 4.21% | 5,029,799 |
| Feb 12, 2026 | 13.59 | 13.84 | 12.88 | 13.31 | 13.31 | -2.28% | 8,231,889 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.25 | 13.62 | 13.62 | -0.80% | 6,611,946 |
| Feb 10, 2026 | 13.34 | 14.04 | 13.34 | 13.73 | 13.73 | 4.49% | 7,138,599 |
| Feb 9, 2026 | 13.18 | 13.25 | 12.43 | 13.14 | 13.14 | -0.61% | 16,076,284 |
| Feb 6, 2026 | 13.08 | 13.32 | 12.64 | 13.22 | 13.22 | 2.24% | 9,729,122 |
| Feb 5, 2026 | 13.54 | 13.72 | 12.92 | 12.93 | 12.93 | -5.07% | 11,054,320 |
| Feb 4, 2026 | 13.01 | 13.65 | 12.70 | 13.62 | 13.62 | 3.65% | 12,233,938 |
| Feb 3, 2026 | 14.25 | 14.39 | 12.87 | 13.14 | 13.14 | -8.69% | 14,598,350 |