5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
-14.21%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.13 | $21.73 (-1.81%) | $22.54 | $21.69 | 3.91 M | $6.89 B |
| 01/13/2025 | $22.17 | $21.92 (-1.13%) | $22.40 | $21.63 | 3.76 M | $6.95 B |
| 01/10/2025 | $22.46 | $22.42 (-0.18%) | $22.67 | $22.19 | 3.74 M | $7.11 B |
| 01/08/2025 | $22.37 | $22.50 (0.58%) | $22.59 | $22.02 | 3.78 M | $7.13 B |
| 01/07/2025 | $22.94 | $22.48 (-2.01%) | $23.05 | $22.16 | 3.73 M | $7.13 B |
| 01/06/2025 | $22.85 | $22.85 (0%) | $23.18 | $22.51 | 4.94 M | $7.24 B |
| 01/03/2025 | $22.78 | $22.81 (0.13%) | $22.88 | $22.33 | 3.91 M | $7.23 B |
| 01/02/2025 | $22.61 | $22.57 (-0.18%) | $22.75 | $22.12 | 3.46 M | $7.15 B |
| 12/31/2024 | $22.53 | $22.20 (-1.46%) | $22.69 | $22.04 | 2.74 M | $7.04 B |
| 12/30/2024 | $22.11 | $22.46 (1.58%) | $22.61 | $21.75 | 3.00 M | $7.12 B |
| 12/27/2024 | $22.65 | $22.45 (-0.88%) | $22.71 | $22.05 | 3.31 M | $7.12 B |
| 12/26/2024 | $22.55 | $22.84 (1.29%) | $22.99 | $22.34 | 2.38 M | $7.24 B |
| 12/24/2024 | $22.41 | $22.69 (1.25%) | $22.72 | $22.27 | 1.53 M | $7.19 B |
| 12/23/2024 | $22.52 | $22.43 (-0.4%) | $22.58 | $22.16 | 3.08 M | $7.11 B |
| 12/20/2024 | $21.71 | $22.43 (3.32%) | $22.48 | $21.55 | 11.42 M | $7.11 B |
| 12/19/2024 | $23.25 | $22.33 (-3.96%) | $23.37 | $22.20 | 6.06 M | $7.08 B |
| 12/18/2024 | $23.91 | $22.05 (-7.78%) | $23.91 | $21.91 | 6.17 M | $6.99 B |
| 12/17/2024 | $24.08 | $23.92 (-0.66%) | $24.20 | $23.45 | 4.31 M | $7.58 B |
| 12/16/2024 | $23.87 | $24.21 (1.42%) | $24.22 | $23.51 | 4.81 M | $7.67 B |
| 12/13/2024 | $23.92 | $23.91 (-0.04%) | $24.04 | $23.40 | 4.70 M | $7.58 B |
| 12/12/2024 | $23.41 | $24.02 (2.61%) | $24.08 | $23.22 | 5.60 M | $7.61 B |
| 12/11/2024 | $23.50 | $23.57 (0.3%) | $23.84 | $23.03 | 6.13 M | $7.47 B |
| 12/10/2024 | $24.50 | $23.61 (-3.63%) | $24.84 | $23.39 | 5.64 M | $7.48 B |
| 12/09/2024 | $25.85 | $24.67 (-4.56%) | $25.91 | $24.52 | 6.92 M | $7.82 B |
| 12/06/2024 | $25.04 | $25.78 (2.96%) | $26.00 | $24.86 | 9.14 M | $8.17 B |
| 12/05/2024 | $24.99 | $24.89 (-0.4%) | $26.64 | $24.48 | 23.83 M | $7.89 B |
| 12/04/2024 | $28.26 | $28.68 (1.49%) | $29.06 | $27.83 | 14.90 M | $9.09 B |
| 12/03/2024 | $27.03 | $27.55 (1.92%) | $27.66 | $26.84 | 4.07 M | $8.73 B |
| 12/02/2024 | $27.25 | $27.43 (0.66%) | $27.77 | $26.75 | 5.19 M | $8.69 B |
| 11/29/2024 | $28.45 | $27.95 (-1.76%) | $28.75 | $27.93 | 2.19 M | $8.74 B |
| 11/27/2024 | $28.52 | $28.08 (-1.54%) | $28.65 | $27.25 | 4.65 M | $8.78 B |
| 11/26/2024 | $28.44 | $27.93 (-1.79%) | $28.56 | $27.61 | 4.11 M | $8.73 B |
| 11/25/2024 | $29.00 | $27.88 (-3.86%) | $29.29 | $27.77 | 3.67 M | $8.72 B |
| 11/22/2024 | $28.30 | $28.54 (0.85%) | $28.78 | $28.29 | 2.91 M | $8.92 B |
| 11/21/2024 | $27.56 | $28.13 (2.07%) | $28.41 | $27.36 | 3.10 M | $8.79 B |
| 11/20/2024 | $27.82 | $27.07 (-2.7%) | $27.86 | $26.79 | 2.84 M | $8.46 B |
| 11/19/2024 | $26.23 | $27.62 (5.3%) | $27.66 | $26.23 | 2.61 M | $8.63 B |
| 11/18/2024 | $26.20 | $26.43 (0.88%) | $26.46 | $25.82 | 2.20 M | $8.26 B |
| 11/15/2024 | $26.56 | $26.11 (-1.69%) | $26.81 | $25.95 | 4.28 M | $8.16 B |
| 11/14/2024 | $27.75 | $27.36 (-1.41%) | $27.91 | $27.21 | 3.21 M | $8.55 B |
| 11/13/2024 | $27.87 | $27.68 (-0.68%) | $28.42 | $27.66 | 5.09 M | $8.65 B |
| 11/12/2024 | $27.94 | $27.71 (-0.82%) | $28.07 | $27.21 | 4.29 M | $8.66 B |
| 11/11/2024 | $27.90 | $27.18 (-2.58%) | $28.12 | $27.13 | 3.57 M | $8.50 B |
| 11/08/2024 | $27.72 | $27.57 (-0.54%) | $27.85 | $27.13 | 3.42 M | $8.62 B |
| 11/07/2024 | $27.54 | $27.91 (1.34%) | $27.99 | $27.39 | 3.88 M | $8.73 B |
| 11/06/2024 | $26.31 | $27.33 (3.88%) | $27.38 | $26.25 | 4.28 M | $8.54 B |
| 11/05/2024 | $25.50 | $25.75 (0.98%) | $25.81 | $25.34 | 3.16 M | $8.05 B |
| 11/04/2024 | $25.90 | $25.47 (-1.66%) | $25.96 | $25.32 | 2.37 M | $7.96 B |
| 11/01/2024 | $25.99 | $26.01 (0.08%) | $26.27 | $25.77 | 2.19 M | $8.13 B |
| 10/31/2024 | $26.37 | $25.79 (-2.2%) | $26.57 | $25.68 | 2.24 M | $8.06 B |
| 10/30/2024 | $26.57 | $26.47 (-0.38%) | $27.39 | $26.36 | 2.84 M | $8.27 B |
| 10/29/2024 | $26.14 | $26.54 (1.53%) | $26.55 | $25.81 | 3.38 M | $8.30 B |
| 10/28/2024 | $26.56 | $26.09 (-1.77%) | $26.69 | $26.03 | 2.73 M | $8.16 B |
| 10/25/2024 | $26.13 | $26.26 (0.5%) | $26.56 | $26.01 | 3.11 M | $8.21 B |
| 10/24/2024 | $25.48 | $25.97 (1.92%) | $26.16 | $25.40 | 2.99 M | $8.12 B |
| 10/23/2024 | $25.75 | $25.28 (-1.83%) | $25.82 | $24.85 | 4.60 M | $7.90 B |
| 10/22/2024 | $26.45 | $25.89 (-2.12%) | $26.75 | $25.82 | 3.31 M | $8.09 B |
| 10/21/2024 | $26.41 | $26.64 (0.87%) | $27.25 | $26.20 | 4.30 M | $8.33 B |
| 10/18/2024 | $26.57 | $26.36 (-0.79%) | $26.96 | $26.30 | 4.79 M | $8.24 B |
| 10/17/2024 | $26.50 | $26.02 (-1.81%) | $26.79 | $25.73 | 5.34 M | $8.13 B |
| 10/16/2024 | $25.76 | $25.99 (0.89%) | $26.03 | $24.65 | 5.08 M | $8.12 B |
| 10/15/2024 | $26.40 | $25.71 (-2.61%) | $26.42 | $25.59 | 7.48 M | $8.04 B |