Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
17.19
+0.89 (5.46%)
At close: Aug 13, 2025, 4:00 PM
17.24
+0.05 (0.29%)
Pre-market: Aug 14, 2025, 7:00 AM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.5017.2116.3717.1917.195.46%5,792,617
Aug 12, 202515.8916.3715.8816.3016.303.10%4,965,119
Aug 11, 202516.0716.3415.8115.8115.81-1.37%6,963,530
Aug 8, 202516.6916.7516.0316.0316.03-3.84%6,211,833
Aug 7, 202517.5417.5816.2416.6716.67-3.70%9,125,949
Aug 6, 202517.2217.4617.1217.3117.310.52%5,973,397
Aug 5, 202518.3218.3717.2217.2217.22-6.62%9,190,688
Aug 4, 202518.0718.4718.0218.4418.442.79%3,159,733
Aug 1, 202518.0018.2717.5217.9417.94-2.18%6,349,577
Jul 31, 202518.8818.9018.1718.3418.34-2.45%6,307,108
Jul 30, 202518.7019.2518.2418.8018.800.59%8,191,179
Jul 29, 202519.6819.8718.3018.6918.69-4.64%10,336,654
Jul 28, 202519.6219.8219.4119.6019.600.20%4,678,852
Jul 25, 202519.6320.0319.5519.5619.560.46%6,710,892
Jul 24, 202519.5319.6619.2519.4719.47-0.10%7,034,512
Jul 23, 202519.5019.8419.0119.4919.491.25%11,342,244
Jul 22, 202520.0220.4319.2119.2519.25-2.68%13,349,607
Jul 21, 202519.3921.4018.9519.7819.789.83%41,278,887
Jul 18, 202518.1018.2617.9318.0118.011.64%6,621,421
Jul 17, 202517.7818.0717.7117.7217.72-4,228,994
Jul 16, 202517.6317.8117.2717.7217.720.51%5,387,009
Jul 15, 202517.9117.9917.5917.6317.63-0.90%3,271,886
Jul 14, 202517.3118.0017.1817.7917.792.89%5,548,405
Jul 11, 202517.8017.9517.2617.2917.29-3.52%4,295,235
Jul 10, 202518.5418.6117.9117.9217.92-3.24%5,259,106
Jul 9, 202518.5818.8118.3818.5218.520.05%3,929,809
Jul 8, 202518.3218.5818.1718.5118.511.70%6,415,316
Jul 7, 202518.3218.6618.1518.2018.20-1.36%6,793,388
Jul 3, 202518.2518.7018.2518.4518.451.77%2,738,642
Jul 2, 202518.2018.3017.9618.1318.13-0.28%5,797,841
Jul 1, 202518.1418.2817.5918.1818.18-0.55%5,413,439
Jun 30, 202518.0618.3218.0118.2818.282.41%5,213,866
Jun 27, 202517.9918.1317.6917.8517.85-0.89%9,367,338
Jun 26, 202517.8618.1217.5518.0118.011.52%4,639,191
Jun 25, 202517.8718.1917.7217.7417.74-0.34%3,184,942
Jun 24, 202517.7717.9817.5617.8017.801.71%4,188,157
Jun 23, 202517.3517.7916.9617.5017.500.75%6,205,571
Jun 20, 202517.6617.8617.3517.3717.37-1.36%11,208,293
Jun 18, 202517.7817.8817.4917.6117.61-1.07%7,052,905
Jun 17, 202517.5217.8817.4517.8017.801.19%5,168,610
Jun 16, 202517.3617.6817.3517.5917.591.97%4,926,971
Jun 13, 202517.6917.7917.2217.2517.25-3.52%5,803,862
Jun 12, 202517.8418.2017.7617.8817.88-0.45%13,465,802
Jun 11, 202518.1818.4517.8717.9617.96-1.10%4,236,926
Jun 10, 202518.2618.3617.9218.1618.160.39%7,320,886
Jun 9, 202518.4818.6018.0518.0918.09-1.47%5,746,212
Jun 6, 202518.2518.4618.0718.3618.361.32%7,092,707
Jun 5, 202517.9518.5417.8818.1218.120.83%7,650,774
Jun 4, 202518.1418.3017.8517.9717.97-0.99%4,806,044
Jun 3, 202517.2818.2017.1118.1518.155.34%7,139,964