5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
-20.12%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-36.92%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.16 | $14.93 (-1.52%) | $15.39 | $14.93 | 8.69 M | $4.97 B |
| 01/27/2026 | $14.50 | $15.11 (4.21%) | $15.38 | $14.23 | 18.25 M | $5.03 B |
| 01/26/2026 | $14.25 | $14.56 (2.18%) | $14.60 | $14.19 | 5.92 M | $4.84 B |
| 01/23/2026 | $14.19 | $14.29 (0.7%) | $14.37 | $14.19 | 4.20 M | $4.75 B |
| 01/22/2026 | $13.92 | $14.19 (1.94%) | $14.23 | $13.78 | 6.48 M | $4.72 B |
| 01/21/2026 | $13.62 | $13.80 (1.32%) | $14.11 | $13.46 | 9.53 M | $4.59 B |
| 01/20/2026 | $13.75 | $13.57 (-1.31%) | $13.97 | $13.55 | 6.90 M | $4.52 B |
| 01/16/2026 | $14.15 | $13.90 (-1.77%) | $14.20 | $13.84 | 12.31 M | $4.62 B |
| 01/15/2026 | $14.28 | $14.08 (-1.4%) | $14.33 | $14.00 | 7.52 M | $4.68 B |
| 01/14/2026 | $14.55 | $14.22 (-2.27%) | $14.93 | $14.15 | 9.60 M | $4.73 B |
| 01/13/2026 | $15.09 | $14.64 (-2.98%) | $15.17 | $14.42 | 8.70 M | $4.87 B |
| 01/12/2026 | $15.13 | $15.04 (-0.59%) | $15.19 | $14.96 | 4.82 M | $5.00 B |
| 01/09/2026 | $15.43 | $15.12 (-2.01%) | $15.50 | $15.00 | 5.06 M | $5.03 B |
| 01/08/2026 | $15.44 | $15.33 (-0.71%) | $15.52 | $15.14 | 5.34 M | $5.10 B |
| 01/07/2026 | $15.20 | $15.53 (2.17%) | $15.60 | $15.19 | 6.55 M | $5.17 B |
| 01/06/2026 | $14.82 | $15.18 (2.43%) | $15.20 | $14.79 | 5.71 M | $5.05 B |
| 01/05/2026 | $14.55 | $14.81 (1.79%) | $14.99 | $14.48 | 7.07 M | $4.93 B |
| 01/02/2026 | $15.10 | $14.64 (-3.05%) | $15.15 | $14.55 | 8.29 M | $4.87 B |
| 12/31/2025 | $15.26 | $15.00 (-1.7%) | $15.27 | $14.99 | 6.90 M | $4.99 B |
| 12/30/2025 | $15.02 | $15.27 (1.66%) | $15.35 | $15.01 | 5.82 M | $5.08 B |
| 12/29/2025 | $14.79 | $15.03 (1.62%) | $15.16 | $14.79 | 6.21 M | $5.00 B |
| 12/26/2025 | $14.81 | $15.01 (1.35%) | $15.09 | $14.79 | 4.40 M | $4.99 B |
| 12/24/2025 | $14.75 | $14.85 (0.68%) | $14.85 | $14.64 | 3.22 M | $4.94 B |
| 12/23/2025 | $14.84 | $14.75 (-0.61%) | $14.88 | $14.63 | 5.32 M | $4.91 B |
| 12/22/2025 | $14.80 | $14.93 (0.88%) | $15.22 | $14.76 | 6.78 M | $4.97 B |
| 12/19/2025 | $14.82 | $14.73 (-0.61%) | $14.85 | $14.56 | 18.83 M | $4.90 B |
| 12/18/2025 | $14.60 | $14.61 (0.07%) | $14.74 | $14.43 | 8.73 M | $4.86 B |
| 12/17/2025 | $14.74 | $14.48 (-1.76%) | $14.91 | $14.46 | 8.25 M | $4.82 B |
| 12/16/2025 | $14.73 | $14.80 (0.48%) | $14.96 | $14.68 | 7.39 M | $4.92 B |
| 12/15/2025 | $15.15 | $14.84 (-2.05%) | $15.18 | $14.77 | 10.34 M | $4.94 B |
| 12/12/2025 | $15.11 | $15.08 (-0.2%) | $15.25 | $14.98 | 11.87 M | $5.02 B |
| 12/11/2025 | $15.11 | $14.99 (-0.79%) | $15.65 | $14.87 | 18.27 M | $4.99 B |
| 12/10/2025 | $14.85 | $15.24 (2.63%) | $15.36 | $14.81 | 17.01 M | $5.07 B |
| 12/09/2025 | $14.83 | $14.84 (0.07%) | $15.43 | $14.81 | 12.63 M | $4.94 B |
| 12/08/2025 | $14.57 | $14.88 (2.13%) | $15.05 | $14.57 | 16.85 M | $4.95 B |
| 12/05/2025 | $15.28 | $14.52 (-4.97%) | $15.43 | $14.48 | 36.30 M | $4.83 B |
| 12/04/2025 | $17.09 | $16.97 (-0.7%) | $17.18 | $16.91 | 13.03 M | $5.65 B |
| 12/03/2025 | $16.51 | $16.96 (2.73%) | $17.00 | $16.41 | 8.10 M | $5.64 B |
| 12/02/2025 | $16.35 | $16.61 (1.59%) | $16.67 | $16.21 | 7.60 M | $5.53 B |
| 12/01/2025 | $15.98 | $16.08 (0.63%) | $16.31 | $15.87 | 5.31 M | $5.35 B |
| 11/28/2025 | $16.09 | $16.21 (0.75%) | $16.35 | $16.09 | 2.81 M | $5.39 B |
| 11/26/2025 | $16.11 | $15.94 (-1.06%) | $16.21 | $15.90 | 4.78 M | $5.30 B |
| 11/25/2025 | $15.80 | $16.23 (2.72%) | $16.30 | $15.69 | 6.08 M | $5.40 B |
| 11/24/2025 | $15.75 | $15.65 (-0.63%) | $15.88 | $15.48 | 5.91 M | $5.21 B |
| 11/21/2025 | $15.55 | $15.70 (0.96%) | $15.96 | $15.17 | 9.36 M | $5.22 B |
| 11/20/2025 | $16.31 | $15.56 (-4.6%) | $16.39 | $15.52 | 7.24 M | $5.18 B |
| 11/19/2025 | $16.05 | $16.12 (0.44%) | $16.25 | $15.82 | 5.35 M | $5.36 B |
| 11/18/2025 | $16.20 | $16.17 (-0.19%) | $16.41 | $15.86 | 5.29 M | $5.38 B |
| 11/17/2025 | $16.75 | $16.16 (-3.52%) | $16.75 | $16.03 | 5.13 M | $5.38 B |
| 11/14/2025 | $16.08 | $16.79 (4.42%) | $16.86 | $16.06 | 5.16 M | $5.59 B |
| 11/13/2025 | $16.96 | $16.51 (-2.65%) | $17.02 | $16.40 | 7.77 M | $5.49 B |
| 11/12/2025 | $17.22 | $17.14 (-0.46%) | $17.55 | $16.97 | 3.66 M | $5.70 B |
| 11/11/2025 | $17.15 | $17.28 (0.76%) | $17.55 | $17.09 | 4.27 M | $5.75 B |
| 11/10/2025 | $17.00 | $17.19 (1.12%) | $17.27 | $16.93 | 3.98 M | $5.72 B |
| 11/07/2025 | $16.08 | $16.92 (5.22%) | $16.93 | $16.05 | 4.87 M | $5.63 B |
| 11/06/2025 | $16.54 | $16.36 (-1.09%) | $16.68 | $16.23 | 7.37 M | $5.44 B |
| 11/05/2025 | $16.85 | $16.77 (-0.47%) | $16.90 | $16.65 | 3.43 M | $5.58 B |
| 11/04/2025 | $17.21 | $16.87 (-1.98%) | $17.25 | $16.66 | 5.92 M | $5.61 B |
| 11/03/2025 | $17.67 | $17.68 (0.06%) | $17.97 | $17.45 | 7.96 M | $5.88 B |
| 10/31/2025 | $17.05 | $17.85 (4.69%) | $17.88 | $17.01 | 4.31 M | $5.94 B |
| 10/30/2025 | $16.84 | $17.01 (1.01%) | $17.47 | $16.80 | 8.27 M | $5.66 B |
| 10/29/2025 | $17.49 | $16.88 (-3.49%) | $17.49 | $16.79 | 5.12 M | $5.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
