Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
14.65
+0.02 (0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
14.62
-0.03 (-0.20%)
After-hours: Apr 28, 2026, 7:32 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7014.9814.4714.6514.650.14%4,361,420
Apr 27, 202614.2114.8214.2014.6314.632.74%5,561,766
Apr 24, 202614.0114.3013.8514.2414.242.30%4,172,269
Apr 23, 202614.1514.2513.5313.9213.92-4.85%6,328,149
Apr 22, 202614.5514.6614.2814.6314.631.18%5,657,152
Apr 21, 202614.4515.0114.3214.4614.460.98%7,972,067
Apr 20, 202613.9514.5213.9014.3214.322.14%7,571,331
Apr 17, 202614.2914.3913.8814.0214.020.65%6,816,276
Apr 16, 202613.5113.9613.5113.9313.935.05%7,004,782
Apr 15, 202613.0413.3112.7913.2613.264.00%7,804,332
Apr 14, 202612.9713.2212.6312.7512.75-0.31%8,035,040
Apr 13, 202611.9912.8011.9512.7912.797.12%10,026,715
Apr 10, 202612.9012.9211.8111.9411.94-6.50%13,631,659
Apr 9, 202613.3713.3712.5912.7712.77-5.41%8,997,660
Apr 8, 202613.7914.0413.3813.5013.500.90%7,562,694
Apr 7, 202613.3413.5813.1813.3813.38-0.96%5,047,424
Apr 6, 202613.3813.5913.2213.5113.511.35%5,228,875
Apr 2, 202613.1813.3912.9513.3313.330.15%5,464,000
Apr 1, 202613.3413.3412.7413.3113.313.34%6,608,333
Mar 31, 202612.7013.1012.5612.8812.882.14%5,237,889
Mar 30, 202612.6913.1512.5512.6112.610.24%8,807,480
Mar 27, 202613.0113.1212.1512.5812.58-6.12%12,105,422
Mar 26, 202613.2913.6913.2413.4013.400.30%5,058,634
Mar 25, 202613.2913.7513.2013.3613.362.45%8,387,440
Mar 24, 202614.1914.2013.0213.0413.04-9.32%9,093,615
Mar 23, 202614.2814.4814.0714.3814.381.48%6,692,792
Mar 20, 202614.3814.5113.9714.1714.17-2.68%18,830,018
Mar 19, 202614.3214.6514.2914.5614.561.25%5,356,728
Mar 18, 202614.3214.6614.2114.3814.38-0.76%5,223,762
Mar 17, 202614.4214.8614.2514.4914.491.40%7,128,835
Mar 16, 202614.3314.7214.0214.2914.29-1.58%10,181,524
Mar 13, 202613.5014.5513.3614.5214.525.37%18,056,102
Mar 12, 202614.0814.5313.7413.7813.78-2.68%12,016,866
Mar 11, 202614.1914.4914.0114.1614.160.14%6,652,239
Mar 10, 202614.4014.4013.8114.1414.14-1.46%7,321,618
Mar 9, 202613.8014.4413.6714.3514.351.13%9,100,001
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