5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-11.44%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-21.98%
YEAR-TO-DATE PERFORMANCE
-21.17%
1 YEAR PERFORMANCE
-4.53%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $17.35 | $17.57 (1.27%) | $17.79 | $16.97 | 2.51 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 |
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.
