5 DAY PERFORMANCE
+4.75%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-23.51%
1 YEAR PERFORMANCE
-31.78%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.15 | $16.97 (-1.05%) | $17.17 | $16.91 | 8.54 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 | $5.36 B |
| 11/26/2025 | $16.11 | $15.94 (-1.06%) | $16.21 | $15.90 | 4.78 M | $5.28 B |
| 11/25/2025 | $15.80 | $16.23 (2.72%) | $16.30 | $15.69 | 6.08 M | $5.37 B |
| 11/24/2025 | $15.75 | $15.65 (-0.63%) | $15.88 | $15.48 | 5.91 M | $5.18 B |
| 11/21/2025 | $15.55 | $15.70 (0.96%) | $15.96 | $15.17 | 9.36 M | $5.20 B |
| 11/20/2025 | $16.31 | $15.56 (-4.6%) | $16.39 | $15.52 | 7.24 M | $5.15 B |
| 11/19/2025 | $16.05 | $16.12 (0.44%) | $16.25 | $15.82 | 5.35 M | $5.33 B |
| 11/18/2025 | $16.20 | $16.17 (-0.19%) | $16.41 | $15.86 | 5.29 M | $5.35 B |
| 11/17/2025 | $16.75 | $16.16 (-3.52%) | $16.75 | $16.03 | 5.13 M | $5.35 B |
| 11/14/2025 | $16.08 | $16.79 (4.42%) | $16.86 | $16.06 | 5.16 M | $5.56 B |
| 11/13/2025 | $16.96 | $16.51 (-2.65%) | $17.02 | $16.40 | 7.77 M | $5.46 B |
| 11/12/2025 | $17.22 | $17.14 (-0.46%) | $17.55 | $16.97 | 3.66 M | $5.67 B |
| 11/11/2025 | $17.15 | $17.28 (0.76%) | $17.55 | $17.09 | 4.27 M | $5.72 B |
| 11/10/2025 | $17.00 | $17.19 (1.12%) | $17.27 | $16.93 | 3.98 M | $5.69 B |
| 11/07/2025 | $16.08 | $16.92 (5.22%) | $16.93 | $16.05 | 4.87 M | $5.60 B |
| 11/06/2025 | $16.54 | $16.36 (-1.09%) | $16.68 | $16.23 | 7.37 M | $5.41 B |
| 11/05/2025 | $16.85 | $16.77 (-0.47%) | $16.90 | $16.65 | 3.43 M | $5.55 B |
| 11/04/2025 | $17.21 | $16.87 (-1.98%) | $17.25 | $16.66 | 5.92 M | $5.58 B |
| 11/03/2025 | $17.67 | $17.68 (0.06%) | $17.97 | $17.45 | 7.96 M | $5.85 B |
| 10/31/2025 | $17.05 | $17.85 (4.69%) | $17.88 | $17.01 | 4.31 M | $5.91 B |
| 10/30/2025 | $16.84 | $17.01 (1.01%) | $17.47 | $16.80 | 8.27 M | $5.63 B |
| 10/29/2025 | $17.49 | $16.88 (-3.49%) | $17.49 | $16.79 | 5.12 M | $5.59 B |
| 10/28/2025 | $17.63 | $17.65 (0.11%) | $18.05 | $17.60 | 4.37 M | $5.84 B |
| 10/27/2025 | $17.91 | $17.60 (-1.73%) | $17.91 | $17.48 | 3.43 M | $5.82 B |
| 10/24/2025 | $17.54 | $17.65 (0.63%) | $17.74 | $17.43 | 3.51 M | $5.84 B |
| 10/23/2025 | $17.26 | $17.37 (0.64%) | $17.54 | $17.20 | 2.67 M | $5.75 B |
| 10/22/2025 | $17.61 | $17.29 (-1.82%) | $17.76 | $17.18 | 3.69 M | $5.72 B |
| 10/21/2025 | $17.13 | $17.83 (4.09%) | $17.88 | $16.96 | 4.26 M | $5.90 B |
| 10/20/2025 | $16.79 | $17.14 (2.08%) | $17.16 | $16.76 | 3.67 M | $5.67 B |
| 10/17/2025 | $16.60 | $16.68 (0.48%) | $16.89 | $16.50 | 4.21 M | $5.52 B |
| 10/16/2025 | $16.97 | $16.82 (-0.88%) | $17.31 | $16.62 | 4.10 M | $5.57 B |
| 10/15/2025 | $17.20 | $16.85 (-2.03%) | $17.27 | $16.81 | 5.29 M | $5.58 B |
| 10/14/2025 | $16.90 | $17.03 (0.77%) | $17.35 | $16.68 | 10.74 M | $5.64 B |
| 10/13/2025 | $17.54 | $17.15 (-2.22%) | $17.58 | $17.14 | 5.45 M | $5.68 B |
| 10/10/2025 | $18.10 | $17.25 (-4.7%) | $18.22 | $17.19 | 4.71 M | $5.71 B |
| 10/09/2025 | $17.92 | $18.00 (0.45%) | $18.06 | $17.71 | 3.12 M | $5.96 B |
| 10/08/2025 | $17.33 | $17.99 (3.81%) | $18.05 | $17.28 | 5.59 M | $5.95 B |
| 10/07/2025 | $17.91 | $17.25 (-3.69%) | $17.96 | $16.97 | 6.34 M | $5.71 B |
| 10/06/2025 | $18.13 | $17.91 (-1.21%) | $18.26 | $17.84 | 7.19 M | $5.93 B |
| 10/03/2025 | $17.88 | $17.95 (0.39%) | $18.10 | $17.72 | 5.54 M | $5.94 B |
| 10/02/2025 | $17.53 | $17.77 (1.37%) | $17.77 | $17.36 | 4.85 M | $5.88 B |
| 10/01/2025 | $17.65 | $17.43 (-1.25%) | $18.06 | $17.26 | 8.53 M | $5.77 B |
| 09/30/2025 | $18.07 | $17.61 (-2.55%) | $18.07 | $17.43 | 9.96 M | $5.83 B |
| 09/29/2025 | $18.22 | $18.09 (-0.71%) | $18.36 | $17.96 | 4.80 M | $5.99 B |
| 09/26/2025 | $18.00 | $18.15 (0.83%) | $18.30 | $17.95 | 3.52 M | $6.01 B |
| 09/25/2025 | $18.00 | $18.14 (0.78%) | $18.18 | $17.70 | 3.44 M | $6.00 B |
| 09/24/2025 | $18.58 | $18.19 (-2.1%) | $18.80 | $18.13 | 3.99 M | $6.02 B |
| 09/23/2025 | $19.29 | $18.46 (-4.3%) | $19.30 | $18.44 | 4.69 M | $6.11 B |
| 09/22/2025 | $19.02 | $19.20 (0.95%) | $19.30 | $18.64 | 5.22 M | $6.35 B |
| 09/19/2025 | $18.79 | $19.10 (1.65%) | $19.17 | $18.61 | 10.84 M | $6.32 B |
| 09/18/2025 | $18.69 | $18.72 (0.16%) | $19.06 | $18.61 | 5.05 M | $6.20 B |
| 09/17/2025 | $17.99 | $18.36 (2.06%) | $18.59 | $17.95 | 5.76 M | $6.08 B |
| 09/16/2025 | $18.38 | $17.87 (-2.77%) | $18.39 | $17.86 | 7.18 M | $5.91 B |
| 09/15/2025 | $18.34 | $18.30 (-0.22%) | $18.57 | $18.20 | 4.16 M | $6.06 B |
| 09/12/2025 | $18.48 | $18.29 (-1.03%) | $18.49 | $18.09 | 5.26 M | $6.05 B |
| 09/11/2025 | $18.13 | $18.46 (1.82%) | $18.57 | $18.01 | 6.28 M | $6.11 B |
| 09/10/2025 | $18.00 | $17.84 (-0.89%) | $18.50 | $17.74 | 5.87 M | $5.90 B |
| 09/09/2025 | $18.51 | $17.98 (-2.86%) | $18.59 | $17.95 | 5.48 M | $5.95 B |
| 09/08/2025 | $18.60 | $18.43 (-0.91%) | $18.70 | $18.14 | 5.65 M | $6.10 B |
| 09/05/2025 | $18.27 | $18.73 (2.52%) | $18.75 | $18.16 | 5.05 M | $6.20 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.
