SentinelOne, Inc. (S) Charts

$17.50

$0.13 (0.72%)
Last update: 04:00 PM EST
Day's range
$16.96
Day's range
$17.79

5 DAY PERFORMANCE

-0.65%

1 MONTH PERFORMANCE

-11.46%

3 MONTH PERFORMANCE

-9.21%

6 MONTH PERFORMANCE

-22.00%

YEAR-TO-DATE PERFORMANCE

-21.19%

1 YEAR PERFORMANCE

-4.56%

SentinelOne, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/23/2025 $17.35 $17.50 (0.86%) $17.79 $16.96 6.18 M $5.79 B
06/20/2025 $17.66 $17.37 (-1.64%) $17.86 $17.35 11.21 M $5.70 B
06/18/2025 $17.78 $17.61 (-0.96%) $17.88 $17.49 7.05 M $5.78 B
06/17/2025 $17.52 $17.80 (1.6%) $17.88 $17.45 5.17 M $5.84 B
06/16/2025 $17.36 $17.59 (1.32%) $17.68 $17.35 4.93 M $5.77 B
06/13/2025 $17.69 $17.25 (-2.49%) $17.79 $17.22 5.80 M $5.66 B
06/12/2025 $17.84 $17.88 (0.22%) $18.20 $17.76 13.47 M $5.86 B
06/11/2025 $18.18 $17.96 (-1.21%) $18.45 $17.87 4.24 M $5.89 B
06/10/2025 $18.26 $18.16 (-0.55%) $18.36 $17.92 7.32 M $5.96 B
06/09/2025 $18.48 $18.09 (-2.11%) $18.60 $18.05 5.75 M $5.93 B
06/06/2025 $18.25 $18.36 (0.6%) $18.45 $18.07 7.09 M $6.02 B
06/05/2025 $17.95 $18.12 (0.95%) $18.54 $17.88 7.65 M $5.94 B
06/04/2025 $18.14 $17.97 (-0.94%) $18.30 $17.85 4.81 M $5.89 B
06/03/2025 $17.28 $18.15 (5.03%) $18.20 $17.11 7.14 M $5.95 B
06/02/2025 $17.66 $17.23 (-2.43%) $17.82 $16.97 10.65 M $5.65 B
05/30/2025 $17.32 $17.61 (1.67%) $17.78 $17.29 9.10 M $5.78 B
05/29/2025 $16.95 $17.39 (2.6%) $17.90 $16.80 26.12 M $5.70 B
05/28/2025 $19.90 $19.67 (-1.16%) $20.02 $19.58 10.59 M $6.45 B
05/27/2025 $20.17 $20.08 (-0.45%) $20.29 $19.87 4.99 M $6.59 B
05/23/2025 $19.52 $19.76 (1.23%) $19.96 $19.46 2.31 M $6.48 B
05/22/2025 $19.50 $19.79 (1.49%) $19.93 $19.36 3.80 M $6.49 B
05/21/2025 $19.72 $19.40 (-1.62%) $20.08 $19.38 4.92 M $6.36 B
05/20/2025 $19.90 $20.09 (0.95%) $20.10 $19.68 4.59 M $6.59 B
05/19/2025 $19.92 $19.99 (0.35%) $20.05 $19.68 4.18 M $6.56 B
05/16/2025 $20.13 $20.21 (0.4%) $20.43 $20.04 2.48 M $6.63 B
05/15/2025 $20.14 $20.12 (-0.1%) $20.26 $19.81 3.02 M $6.60 B
05/14/2025 $20.42 $20.24 (-0.88%) $20.60 $20.06 3.86 M $6.64 B
05/13/2025 $20.14 $20.34 (0.99%) $20.48 $20.00 2.95 M $6.67 B
05/12/2025 $19.91 $20.12 (1.05%) $20.29 $19.76 5.22 M $6.60 B
05/09/2025 $19.60 $19.15 (-2.3%) $19.60 $18.95 3.71 M $6.28 B
05/08/2025 $19.24 $19.41 (0.88%) $19.52 $19.00 3.00 M $6.37 B
05/07/2025 $18.63 $19.03 (2.15%) $19.17 $18.63 3.16 M $6.24 B
05/06/2025 $18.49 $18.74 (1.35%) $18.95 $18.49 3.91 M $6.15 B
05/05/2025 $18.77 $18.91 (0.75%) $19.25 $18.75 2.66 M $6.20 B
05/02/2025 $18.91 $18.88 (-0.16%) $18.97 $18.63 2.61 M $6.19 B
05/01/2025 $19.03 $18.57 (-2.42%) $19.14 $18.52 3.10 M $6.09 B
04/30/2025 $18.17 $18.50 (1.82%) $18.52 $18.01 2.47 M $6.07 B
04/29/2025 $18.58 $18.78 (1.08%) $18.96 $18.55 2.93 M $6.16 B
04/28/2025 $18.46 $18.46 (0%) $18.76 $18.29 4.80 M $6.05 B
04/25/2025 $17.84 $18.42 (3.25%) $18.49 $17.79 2.88 M $6.04 B
04/24/2025 $17.45 $17.98 (3.04%) $18.04 $17.30 3.52 M $5.90 B
04/23/2025 $17.42 $17.31 (-0.63%) $17.73 $17.04 5.02 M $5.68 B
04/22/2025 $16.32 $16.36 (0.25%) $16.70 $16.11 4.59 M $5.37 B
04/21/2025 $16.50 $16.17 (-2%) $16.86 $15.95 3.88 M $5.30 B
04/17/2025 $16.91 $16.82 (-0.53%) $17.03 $16.56 4.46 M $5.52 B
04/16/2025 $17.11 $17.10 (-0.06%) $17.35 $16.87 3.24 M $5.61 B
04/15/2025 $17.31 $17.37 (0.35%) $17.55 $17.22 3.37 M $5.70 B
04/14/2025 $18.11 $17.28 (-4.58%) $18.15 $17.11 4.92 M $5.67 B
04/11/2025 $17.50 $17.58 (0.46%) $17.64 $16.94 5.59 M $5.77 B
04/10/2025 $18.46 $17.51 (-5.15%) $18.49 $17.01 5.84 M $5.74 B
04/09/2025 $16.58 $18.83 (13.57%) $18.98 $16.52 7.19 M $6.18 B
04/08/2025 $17.48 $16.28 (-6.86%) $17.89 $16.09 7.20 M $5.34 B
04/07/2025 $15.73 $16.90 (7.44%) $17.75 $15.36 6.65 M $5.54 B
04/04/2025 $17.09 $16.91 (-1.05%) $17.25 $16.11 8.91 M $5.55 B
04/03/2025 $18.00 $17.91 (-0.5%) $18.58 $17.76 7.36 M $5.87 B
04/02/2025 $18.46 $18.85 (2.11%) $19.00 $18.43 2.80 M $6.18 B
04/01/2025 $18.31 $18.61 (1.64%) $18.62 $18.02 4.12 M $6.10 B
03/31/2025 $18.15 $18.18 (0.17%) $18.24 $17.57 4.02 M $5.96 B
03/28/2025 $19.19 $18.84 (-1.82%) $19.28 $18.54 2.78 M $6.18 B
03/27/2025 $19.70 $19.35 (-1.78%) $19.77 $19.26 2.35 M $6.35 B
03/26/2025 $20.15 $19.84 (-1.54%) $20.26 $19.64 3.96 M $6.51 B
03/25/2025 $20.16 $20.18 (0.1%) $20.35 $19.99 3.37 M $6.62 B
03/24/2025 $19.73 $20.11 (1.93%) $20.24 $19.55 4.93 M $6.60 B