Senseonics Holdings, Inc. (SENS)
NASDAQ: SENS · Real-Time Price · USD
5.72
+0.33 (6.12%)
At close: Jun 26, 2026, 4:00 PM EDT
5.75
+0.03 (0.52%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.39 | 5.75 | 5.36 | 5.72 | 5.72 | 6.12% | 5,540,754 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.33 | 5.39 | 5.39 | -5.44% | 722,492 |
| Jun 24, 2026 | 6.05 | 6.06 | 5.68 | 5.70 | 5.70 | -5.63% | 711,342 |
| Jun 23, 2026 | 6.20 | 6.42 | 6.00 | 6.04 | 6.04 | -5.03% | 574,900 |
| Jun 22, 2026 | 6.69 | 6.74 | 6.35 | 6.36 | 6.36 | -5.64% | 536,714 |
| Jun 18, 2026 | 6.82 | 6.93 | 6.45 | 6.74 | 6.74 | 0.75% | 1,154,235 |
| Jun 17, 2026 | 7.22 | 7.42 | 6.69 | 6.69 | 6.69 | -7.47% | 559,835 |
| Jun 16, 2026 | 7.25 | 7.43 | 7.18 | 7.23 | 7.23 | -0.14% | 508,197 |
| Jun 15, 2026 | 7.30 | 7.43 | 7.13 | 7.24 | 7.24 | 0.84% | 474,873 |
| Jun 12, 2026 | 7.40 | 7.68 | 7.13 | 7.18 | 7.18 | -2.05% | 535,203 |
| Jun 11, 2026 | 7.30 | 7.46 | 7.01 | 7.33 | 7.33 | 0.41% | 487,539 |
| Jun 10, 2026 | 7.32 | 7.69 | 7.17 | 7.30 | 7.30 | -1.75% | 705,525 |
| Jun 9, 2026 | 7.20 | 7.69 | 7.06 | 7.43 | 7.43 | 4.21% | 843,277 |
| Jun 8, 2026 | 6.84 | 7.35 | 6.78 | 7.13 | 7.13 | 6.90% | 718,671 |
| Jun 5, 2026 | 6.95 | 7.15 | 6.55 | 6.67 | 6.67 | -4.85% | 455,281 |
| Jun 4, 2026 | 6.76 | 7.09 | 6.71 | 7.01 | 7.01 | 4.32% | 549,018 |
| Jun 3, 2026 | 6.82 | 6.89 | 6.65 | 6.72 | 6.72 | -2.18% | 291,668 |
| Jun 2, 2026 | 6.84 | 7.23 | 6.67 | 6.87 | 6.87 | 0.44% | 462,887 |
| Jun 1, 2026 | 6.70 | 7.15 | 6.61 | 6.84 | 6.84 | 0.74% | 800,851 |
| May 29, 2026 | 6.70 | 6.84 | 6.55 | 6.79 | 6.79 | 1.04% | 408,422 |
| May 28, 2026 | 6.28 | 6.75 | 6.15 | 6.72 | 6.72 | 6.33% | 563,238 |
| May 27, 2026 | 6.52 | 6.52 | 6.24 | 6.32 | 6.32 | -1.71% | 414,709 |
| May 26, 2026 | 6.40 | 6.64 | 6.34 | 6.43 | 6.43 | 1.42% | 497,984 |
| May 22, 2026 | 6.18 | 6.60 | 6.18 | 6.34 | 6.34 | 2.92% | 601,150 |
| May 21, 2026 | 5.64 | 6.19 | 5.55 | 6.16 | 6.16 | 7.88% | 586,440 |
| May 20, 2026 | 5.55 | 5.74 | 5.48 | 5.71 | 5.71 | 3.07% | 365,477 |
| May 19, 2026 | 5.45 | 5.61 | 5.36 | 5.54 | 5.54 | -0.36% | 676,225 |
| May 18, 2026 | 5.68 | 5.90 | 5.43 | 5.56 | 5.56 | -3.64% | 647,973 |
| May 15, 2026 | 5.68 | 5.87 | 5.63 | 5.77 | 5.77 | -0.86% | 364,710 |
| May 14, 2026 | 5.65 | 5.92 | 5.56 | 5.82 | 5.82 | 5.82% | 722,501 |
| May 13, 2026 | 5.71 | 5.80 | 5.45 | 5.50 | 5.50 | -4.51% | 574,072 |
| May 12, 2026 | 5.72 | 5.81 | 5.36 | 5.76 | 5.76 | -0.17% | 818,958 |
| May 11, 2026 | 5.01 | 5.94 | 5.00 | 5.77 | 5.77 | 14.71% | 2,389,196 |
| May 8, 2026 | 5.37 | 5.83 | 4.80 | 5.03 | 5.03 | -6.16% | 4,745,290 |
| May 7, 2026 | 5.36 | 5.44 | 5.08 | 5.36 | 5.36 | - | 1,697,489 |
| May 6, 2026 | 5.00 | 5.47 | 4.91 | 5.36 | 5.36 | 7.20% | 1,728,417 |
| May 5, 2026 | 5.01 | 5.03 | 4.79 | 5.00 | 5.00 | -0.20% | 1,808,755 |
| May 4, 2026 | 5.10 | 5.22 | 5.00 | 5.01 | 5.01 | -1.76% | 1,592,285 |
| May 1, 2026 | 5.30 | 5.39 | 4.96 | 5.10 | 5.10 | -22.84% | 6,518,193 |
| Apr 30, 2026 | 6.42 | 6.66 | 6.21 | 6.61 | 6.61 | 2.88% | 541,953 |
| Apr 29, 2026 | 7.19 | 7.19 | 6.36 | 6.43 | 6.43 | -10.52% | 405,012 |
| Apr 28, 2026 | 7.23 | 7.45 | 7.14 | 7.18 | 7.18 | -1.24% | 188,103 |
| Apr 27, 2026 | 7.02 | 7.30 | 6.97 | 7.27 | 7.27 | 3.12% | 197,158 |
| Apr 24, 2026 | 7.07 | 7.28 | 7.02 | 7.05 | 7.05 | 0.71% | 426,064 |
| Apr 23, 2026 | 6.96 | 7.04 | 6.83 | 7.00 | 7.00 | 0.72% | 245,328 |
| Apr 22, 2026 | 6.80 | 7.02 | 6.80 | 6.95 | 6.95 | 3.27% | 190,300 |
| Apr 21, 2026 | 6.88 | 6.94 | 6.65 | 6.73 | 6.73 | -2.04% | 330,736 |
| Apr 20, 2026 | 6.76 | 6.93 | 6.63 | 6.87 | 6.87 | 1.48% | 268,614 |
| Apr 17, 2026 | 6.87 | 6.90 | 6.66 | 6.77 | 6.77 | - | 279,434 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.67 | 6.77 | 6.77 | -1.88% | 331,241 |
| Apr 15, 2026 | 6.79 | 7.02 | 6.79 | 6.90 | 6.90 | 2.22% | 363,955 |
| Apr 14, 2026 | 6.82 | 6.89 | 6.73 | 6.75 | 6.75 | 0.45% | 317,587 |
| Apr 13, 2026 | 6.63 | 6.75 | 6.53 | 6.72 | 6.72 | 0.60% | 281,021 |
| Apr 10, 2026 | 6.71 | 6.74 | 6.57 | 6.68 | 6.68 | 0.15% | 209,993 |
| Apr 9, 2026 | 6.66 | 6.75 | 6.54 | 6.67 | 6.67 | -0.15% | 291,277 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.59 | 6.68 | 6.68 | -1.18% | 275,255 |
| Apr 7, 2026 | 6.60 | 6.89 | 6.50 | 6.76 | 6.76 | 1.05% | 419,648 |
| Apr 6, 2026 | 6.86 | 6.98 | 6.69 | 6.69 | 6.69 | -3.04% | 208,537 |
| Apr 2, 2026 | 6.45 | 6.98 | 6.45 | 6.90 | 6.90 | 3.76% | 290,316 |
| Apr 1, 2026 | 6.76 | 6.97 | 6.56 | 6.65 | 6.65 | -0.15% | 192,533 |
| Mar 31, 2026 | 6.20 | 6.69 | 6.20 | 6.66 | 6.66 | 7.77% | 317,555 |
| Mar 30, 2026 | 6.59 | 6.67 | 6.17 | 6.18 | 6.18 | -5.79% | 419,537 |
| Mar 27, 2026 | 6.57 | 6.68 | 6.40 | 6.56 | 6.56 | - | 439,508 |
| Mar 26, 2026 | 6.70 | 6.79 | 6.50 | 6.56 | 6.56 | -2.96% | 239,955 |
| Mar 25, 2026 | 6.79 | 6.96 | 6.62 | 6.76 | 6.76 | 1.50% | 283,308 |
| Mar 24, 2026 | 6.54 | 6.79 | 6.52 | 6.66 | 6.66 | 0.60% | 238,044 |
| Mar 23, 2026 | 6.57 | 6.83 | 6.40 | 6.62 | 6.62 | 2.16% | 346,662 |
| Mar 20, 2026 | 6.36 | 6.56 | 6.30 | 6.48 | 6.48 | 1.73% | 575,820 |
| Mar 19, 2026 | 6.24 | 6.67 | 6.16 | 6.37 | 6.37 | 0.47% | 342,449 |
| Mar 18, 2026 | 6.47 | 6.57 | 6.30 | 6.34 | 6.34 | -2.31% | 303,826 |
| Mar 17, 2026 | 6.33 | 6.87 | 6.33 | 6.49 | 6.49 | 2.85% | 720,187 |
| Mar 16, 2026 | 5.73 | 6.50 | 5.73 | 6.31 | 6.31 | 11.88% | 694,274 |
| Mar 13, 2026 | 5.60 | 5.93 | 5.58 | 5.64 | 5.64 | 0.71% | 456,473 |
| Mar 12, 2026 | 5.70 | 5.77 | 5.32 | 5.60 | 5.60 | -4.11% | 796,744 |
| Mar 11, 2026 | 5.90 | 6.05 | 5.74 | 5.84 | 5.84 | -0.85% | 344,870 |
| Mar 10, 2026 | 6.30 | 6.40 | 5.89 | 5.89 | 5.89 | -6.66% | 890,040 |
| Mar 9, 2026 | 5.84 | 6.38 | 5.68 | 6.31 | 6.31 | 5.87% | 437,920 |
| Mar 6, 2026 | 6.06 | 6.24 | 5.81 | 5.96 | 5.96 | -2.38% | 595,792 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.01 | 6.11 | 6.11 | -11.14% | 833,373 |
| Mar 4, 2026 | 6.95 | 7.07 | 6.31 | 6.87 | 6.87 | 0.66% | 819,447 |
| Mar 3, 2026 | 7.65 | 7.89 | 6.80 | 6.83 | 6.83 | -18.07% | 1,338,387 |
| Mar 2, 2026 | 7.97 | 8.45 | 7.81 | 8.33 | 8.33 | 0.73% | 489,501 |
| Feb 27, 2026 | 8.26 | 8.41 | 7.99 | 8.27 | 8.27 | -0.96% | 538,589 |
| Feb 26, 2026 | 8.35 | 8.51 | 8.14 | 8.35 | 8.35 | 0.48% | 283,565 |
| Feb 25, 2026 | 8.29 | 8.57 | 8.28 | 8.31 | 8.31 | 0.97% | 324,520 |
| Feb 24, 2026 | 8.19 | 8.44 | 8.15 | 8.23 | 8.23 | 0.49% | 252,964 |
| Feb 23, 2026 | 8.05 | 8.37 | 7.92 | 8.19 | 8.19 | 0.37% | 352,338 |
| Feb 20, 2026 | 8.14 | 8.27 | 8.00 | 8.16 | 8.16 | -0.61% | 291,366 |
| Feb 19, 2026 | 7.88 | 8.24 | 7.66 | 8.21 | 8.21 | 3.66% | 291,363 |
| Feb 18, 2026 | 7.55 | 8.00 | 7.45 | 7.92 | 7.92 | 4.90% | 218,953 |
| Feb 17, 2026 | 7.50 | 7.79 | 7.35 | 7.55 | 7.55 | 0.53% | 562,551 |
| Feb 13, 2026 | 7.67 | 8.13 | 7.47 | 7.51 | 7.51 | -0.92% | 421,172 |
| Feb 12, 2026 | 7.70 | 7.70 | 7.36 | 7.58 | 7.58 | -1.56% | 459,065 |
| Feb 11, 2026 | 8.30 | 8.50 | 7.44 | 7.70 | 7.70 | -7.00% | 838,710 |
| Feb 10, 2026 | 8.02 | 8.75 | 8.01 | 8.28 | 8.28 | 2.99% | 1,293,307 |
| Feb 9, 2026 | 7.43 | 8.06 | 7.42 | 8.04 | 8.04 | 8.21% | 492,225 |
| Feb 6, 2026 | 7.01 | 7.55 | 6.78 | 7.43 | 7.43 | 7.53% | 520,849 |
| Feb 5, 2026 | 7.09 | 7.22 | 6.84 | 6.91 | 6.91 | -4.43% | 712,902 |
| Feb 4, 2026 | 7.14 | 7.37 | 6.77 | 7.23 | 7.23 | 1.40% | 484,311 |
| Feb 3, 2026 | 7.08 | 7.34 | 6.92 | 7.13 | 7.13 | -1.66% | 409,532 |