5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-24.05%
6 MONTH PERFORMANCE
-30.79%
YEAR-TO-DATE PERFORMANCE
-17.48%
1 YEAR PERFORMANCE
-13.30%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.17 | $18.32 (0.83%) | $18.43 | $18.01 | 1.21 M | $5.88 B |
| 04/29/2025 | $18.58 | $18.78 (1.08%) | $18.96 | $18.55 | 2.86 M | $6.04 B |
| 04/28/2025 | $18.46 | $18.46 (0%) | $18.76 | $18.29 | 4.80 M | $5.93 B |
| 04/25/2025 | $17.84 | $18.42 (3.25%) | $18.49 | $17.79 | 2.88 M | $5.92 B |
| 04/24/2025 | $17.45 | $17.98 (3.04%) | $18.04 | $17.30 | 3.52 M | $5.78 B |
| 04/23/2025 | $17.42 | $17.31 (-0.63%) | $17.73 | $17.04 | 5.02 M | $5.56 B |
| 04/22/2025 | $16.32 | $16.36 (0.25%) | $16.70 | $16.11 | 4.59 M | $5.26 B |
| 04/21/2025 | $16.50 | $16.17 (-2%) | $16.86 | $15.95 | 3.88 M | $5.20 B |
| 04/17/2025 | $16.91 | $16.82 (-0.53%) | $17.03 | $16.56 | 4.46 M | $5.41 B |
| 04/16/2025 | $17.11 | $17.10 (-0.06%) | $17.35 | $16.87 | 3.24 M | $5.50 B |
| 04/15/2025 | $17.31 | $17.37 (0.35%) | $17.55 | $17.22 | 3.37 M | $5.58 B |
| 04/14/2025 | $18.11 | $17.28 (-4.58%) | $18.15 | $17.11 | 4.92 M | $5.55 B |
| 04/11/2025 | $17.50 | $17.58 (0.46%) | $17.64 | $16.94 | 5.59 M | $5.65 B |
| 04/10/2025 | $18.46 | $17.51 (-5.15%) | $18.49 | $17.01 | 5.84 M | $5.63 B |
| 04/09/2025 | $16.58 | $18.83 (13.57%) | $18.98 | $16.52 | 7.19 M | $6.05 B |
| 04/08/2025 | $17.48 | $16.28 (-6.86%) | $17.89 | $16.09 | 7.20 M | $5.23 B |
| 04/07/2025 | $15.73 | $16.90 (7.44%) | $17.75 | $15.36 | 6.65 M | $5.43 B |
| 04/04/2025 | $17.09 | $16.91 (-1.05%) | $17.25 | $16.11 | 8.91 M | $5.44 B |
| 04/03/2025 | $18.00 | $17.91 (-0.5%) | $18.58 | $17.76 | 7.36 M | $5.76 B |
| 04/02/2025 | $18.46 | $18.85 (2.11%) | $19.00 | $18.43 | 2.80 M | $6.06 B |
| 04/01/2025 | $18.31 | $18.61 (1.64%) | $18.62 | $18.02 | 4.12 M | $5.98 B |
| 03/31/2025 | $18.15 | $18.18 (0.17%) | $18.24 | $17.57 | 4.02 M | $5.84 B |
| 03/28/2025 | $19.19 | $18.84 (-1.82%) | $19.28 | $18.54 | 2.78 M | $6.06 B |
| 03/27/2025 | $19.70 | $19.35 (-1.78%) | $19.77 | $19.26 | 2.35 M | $6.22 B |
| 03/26/2025 | $20.15 | $19.84 (-1.54%) | $20.26 | $19.64 | 3.96 M | $6.38 B |
| 03/25/2025 | $20.16 | $20.18 (0.1%) | $20.35 | $19.99 | 3.37 M | $6.49 B |
| 03/24/2025 | $19.73 | $20.11 (1.93%) | $20.24 | $19.55 | 4.93 M | $6.46 B |
| 03/21/2025 | $19.00 | $19.27 (1.42%) | $19.36 | $18.85 | 8.17 M | $6.19 B |
| 03/20/2025 | $19.10 | $19.37 (1.41%) | $19.75 | $19.06 | 3.88 M | $6.23 B |
| 03/19/2025 | $19.60 | $19.44 (-0.82%) | $19.90 | $19.21 | 5.36 M | $6.25 B |
| 03/18/2025 | $18.67 | $19.37 (3.75%) | $19.38 | $18.55 | 6.50 M | $6.23 B |
| 03/17/2025 | $18.49 | $18.91 (2.27%) | $19.20 | $18.41 | 6.42 M | $6.08 B |
| 03/14/2025 | $18.65 | $18.51 (-0.75%) | $18.65 | $17.53 | 9.62 M | $5.95 B |
| 03/13/2025 | $17.87 | $18.23 (2.01%) | $19.45 | $17.82 | 22.49 M | $5.86 B |
| 03/12/2025 | $19.05 | $19.30 (1.31%) | $19.61 | $18.96 | 16.97 M | $6.20 B |
| 03/11/2025 | $17.92 | $18.75 (4.63%) | $19.00 | $17.57 | 11.33 M | $6.03 B |
| 03/10/2025 | $19.52 | $18.17 (-6.92%) | $19.54 | $17.82 | 10.04 M | $5.84 B |
| 03/07/2025 | $19.57 | $19.84 (1.38%) | $20.15 | $19.03 | 5.18 M | $6.29 B |
| 03/06/2025 | $19.63 | $19.90 (1.38%) | $20.69 | $19.54 | 6.29 M | $6.31 B |
| 03/05/2025 | $19.64 | $20.09 (2.29%) | $20.20 | $19.18 | 5.59 M | $6.37 B |
| 03/04/2025 | $19.49 | $19.90 (2.1%) | $20.14 | $19.23 | 5.15 M | $6.31 B |
| 03/03/2025 | $20.93 | $20.14 (-3.77%) | $21.03 | $19.97 | 3.42 M | $6.38 B |
| 02/28/2025 | $20.12 | $20.63 (2.53%) | $20.78 | $20.05 | 4.17 M | $6.54 B |
| 02/27/2025 | $21.34 | $20.33 (-4.73%) | $21.34 | $20.28 | 4.94 M | $6.44 B |
| 02/26/2025 | $21.08 | $21.08 (0%) | $21.47 | $20.93 | 3.45 M | $6.68 B |
| 02/25/2025 | $21.60 | $20.86 (-3.43%) | $21.75 | $20.67 | 4.95 M | $6.61 B |
| 02/24/2025 | $22.13 | $21.88 (-1.13%) | $22.17 | $21.12 | 5.32 M | $6.94 B |
| 02/21/2025 | $22.90 | $22.12 (-3.41%) | $23.00 | $22.01 | 3.84 M | $7.01 B |
| 02/20/2025 | $22.99 | $22.78 (-0.91%) | $23.00 | $21.92 | 5.98 M | $7.22 B |
| 02/19/2025 | $24.01 | $23.10 (-3.79%) | $24.10 | $22.77 | 6.21 M | $7.32 B |
| 02/18/2025 | $24.97 | $24.35 (-2.48%) | $24.97 | $24.29 | 5.38 M | $7.72 B |
| 02/14/2025 | $25.00 | $24.80 (-0.8%) | $25.24 | $24.56 | 3.59 M | $7.86 B |
| 02/13/2025 | $24.39 | $24.97 (2.38%) | $24.99 | $23.96 | 3.76 M | $7.92 B |
| 02/12/2025 | $23.80 | $24.19 (1.64%) | $24.27 | $23.53 | 2.13 M | $7.67 B |
| 02/11/2025 | $24.38 | $23.99 (-1.6%) | $24.69 | $23.98 | 2.85 M | $7.60 B |
| 02/10/2025 | $24.22 | $24.61 (1.61%) | $24.82 | $24.04 | 3.29 M | $7.80 B |
| 02/07/2025 | $24.07 | $23.94 (-0.54%) | $24.40 | $23.81 | 3.62 M | $7.59 B |
| 02/06/2025 | $23.89 | $23.84 (-0.21%) | $24.15 | $23.71 | 2.59 M | $7.56 B |
| 02/05/2025 | $23.60 | $24.10 (2.12%) | $24.13 | $23.18 | 3.33 M | $7.64 B |
| 02/04/2025 | $23.50 | $23.70 (0.85%) | $23.88 | $23.12 | 3.15 M | $7.51 B |
| 02/03/2025 | $23.29 | $23.56 (1.16%) | $23.98 | $23.15 | 2.88 M | $7.47 B |
| 01/31/2025 | $24.51 | $23.95 (-2.28%) | $24.58 | $23.86 | 3.34 M | $7.59 B |
| 01/30/2025 | $23.76 | $24.12 (1.52%) | $24.34 | $23.43 | 3.32 M | $7.65 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.
