Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
17.85
-0.16 (-0.89%)
At close: Jun 27, 2025, 4:00 PM
17.79
-0.06 (-0.34%)
After-hours: Jun 27, 2025, 7:56 PM EDT

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.9918.1317.6917.8517.85-0.89%8,302,679
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
Jun 2, 202517.6617.8216.9717.2317.23-2.16%10,648,993
May 30, 202517.3217.7817.2917.6117.611.27%9,097,587
May 29, 202516.9517.9016.8017.3917.39-11.59%26,116,140
May 28, 202519.9020.0219.5819.6719.67-2.04%10,593,721
May 27, 202520.1720.2919.8720.0820.081.62%4,987,830
May 23, 202519.5219.9619.4619.7619.76-0.15%2,306,731
May 22, 202519.5019.9319.3619.7919.792.01%3,796,853
May 21, 202519.7220.0819.3819.4019.40-3.43%4,918,017
May 20, 202519.9020.1019.6820.0920.090.50%4,594,776
May 19, 202519.9220.0519.6819.9919.99-1.09%4,183,630
May 16, 202520.1320.4320.0420.2120.210.45%2,481,441
May 15, 202520.1420.2619.8120.1220.12-0.59%3,015,378
May 14, 202520.4220.6020.0620.2420.24-0.49%3,855,430
May 13, 202520.1420.4820.0020.3420.341.09%2,950,361
May 12, 202519.9120.2919.7620.1220.125.07%5,222,255
May 9, 202519.6019.6018.9519.1519.15-1.34%3,708,971
May 8, 202519.2419.5219.0019.4119.412.00%2,996,345
May 7, 202518.6319.1718.6319.0319.031.55%3,157,073
May 6, 202518.4918.9518.4918.7418.74-0.90%3,909,927
May 5, 202518.7719.2518.7518.9118.910.16%2,657,686
May 2, 202518.9118.9718.6318.8818.881.67%2,614,227
May 1, 202519.0319.1418.5218.5718.570.38%3,102,683
Apr 30, 202518.1718.5218.0118.5018.50-1.49%2,470,590
Apr 29, 202518.5818.9618.5518.7818.781.73%2,929,116
Apr 28, 202518.4618.7618.2918.4618.460.22%4,796,655
Apr 25, 202517.8418.4917.7918.4218.422.45%2,876,367
Apr 24, 202517.4518.0417.3017.9817.983.87%3,522,415
Apr 23, 202517.4217.7317.0417.3117.315.81%5,019,798
Apr 22, 202516.3216.7016.1116.3616.361.18%4,590,458
Apr 21, 202516.5016.8615.9516.1716.17-3.86%3,881,743
Apr 17, 202516.9117.0316.5616.8216.82-1.64%4,455,147
Apr 16, 202517.1117.3516.8717.1017.10-1.55%3,239,850