-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
+5.56% -
3 MONTH PERFORMANCE
+18.48% -
6 MONTH PERFORMANCE
+6.68% -
YEAR-TO-DATE PERFORMANCE
-12.14% -
1 YEAR PERFORMANCE
+48.10%
SentinelOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.42 | $24.15 (3.12%) | $24.15 | $23.03 | 2.65 M | $7.55 B |
| 10/03/2024 | $23.05 | $22.98 (-0.3%) | $23.27 | $22.90 | 2.76 M | $7.18 B |
| 10/02/2024 | $22.90 | $23.29 (1.7%) | $23.45 | $22.88 | 2.06 M | $7.28 B |
| 10/01/2024 | $23.95 | $22.88 (-4.47%) | $24.01 | $22.85 | 4.20 M | $7.15 B |
| 09/30/2024 | $23.93 | $23.92 (-0.04%) | $24.18 | $23.69 | 2.54 M | $7.48 B |
| 09/27/2024 | $24.00 | $24.08 (0.33%) | $24.13 | $23.75 | 2.00 M | $7.53 B |
| 09/26/2024 | $24.60 | $23.96 (-2.6%) | $24.70 | $23.52 | 3.08 M | $7.49 B |
| 09/25/2024 | $24.20 | $24.12 (-0.33%) | $24.32 | $23.86 | 2.81 M | $7.54 B |
| 09/24/2024 | $24.37 | $24.25 (-0.49%) | $24.41 | $24.00 | 2.47 M | $7.58 B |
| 09/23/2024 | $24.52 | $24.29 (-0.94%) | $24.60 | $24.14 | 2.66 M | $7.59 B |
| 09/20/2024 | $24.97 | $24.40 (-2.28%) | $25.15 | $24.08 | 8.56 M | $7.63 B |
| 09/19/2024 | $24.99 | $25.09 (0.4%) | $25.54 | $24.67 | 4.97 M | $7.84 B |
| 09/18/2024 | $25.10 | $24.29 (-3.23%) | $25.19 | $24.05 | 4.65 M | $7.59 B |
| 09/17/2024 | $23.50 | $24.93 (6.09%) | $24.94 | $23.48 | 10.67 M | $7.79 B |
| 09/16/2024 | $22.63 | $23.20 (2.52%) | $23.40 | $22.55 | 4.19 M | $7.25 B |
| 09/13/2024 | $22.26 | $22.68 (1.89%) | $22.88 | $22.19 | 4.09 M | $7.09 B |
| 09/12/2024 | $22.03 | $22.16 (0.59%) | $22.60 | $21.82 | 5.68 M | $6.93 B |
| 09/11/2024 | $21.29 | $21.91 (2.91%) | $22.19 | $21.06 | 4.57 M | $6.85 B |
| 09/10/2024 | $21.90 | $21.64 (-1.19%) | $21.97 | $21.40 | 3.12 M | $6.77 B |
| 09/09/2024 | $22.35 | $21.79 (-2.51%) | $22.60 | $21.69 | 2.92 M | $6.81 B |
| 09/06/2024 | $22.69 | $22.01 (-3%) | $23.10 | $21.94 | 3.88 M | $6.88 B |
| 09/05/2024 | $22.88 | $22.84 (-0.17%) | $23.19 | $22.74 | 2.72 M | $7.14 B |
| 09/04/2024 | $22.44 | $23.11 (2.99%) | $23.81 | $22.41 | 4.85 M | $7.22 B |
| 09/03/2024 | $23.27 | $22.88 (-1.68%) | $23.78 | $22.57 | 5.54 M | $7.15 B |
| 08/30/2024 | $24.54 | $23.56 (-3.99%) | $24.74 | $23.20 | 6.37 M | $7.37 B |
| 08/29/2024 | $24.49 | $24.26 (-0.94%) | $25.65 | $24.24 | 7.51 M | $7.58 B |
| 08/28/2024 | $26.00 | $24.43 (-6.04%) | $26.62 | $24.00 | 12.89 M | $7.64 B |
| 08/27/2024 | $24.64 | $24.75 (0.45%) | $25.02 | $24.53 | 9.36 M | $7.74 B |
| 08/26/2024 | $25.37 | $24.89 (-1.89%) | $25.40 | $24.80 | 6.50 M | $7.78 B |
| 08/23/2024 | $24.86 | $25.26 (1.61%) | $25.37 | $24.65 | 5.27 M | $7.90 B |
| 08/22/2024 | $25.53 | $24.56 (-3.8%) | $25.53 | $24.49 | 6.32 M | $7.60 B |
| 08/21/2024 | $24.16 | $24.56 (1.66%) | $24.59 | $23.91 | 3.85 M | $7.60 B |
| 08/20/2024 | $23.82 | $24.00 (0.76%) | $24.16 | $23.59 | 4.15 M | $7.43 B |
| 08/19/2024 | $23.17 | $23.75 (2.5%) | $23.80 | $23.01 | 3.01 M | $7.35 B |
| 08/16/2024 | $23.06 | $23.17 (0.48%) | $23.37 | $22.73 | 4.11 M | $7.17 B |
| 08/15/2024 | $23.11 | $23.16 (0.22%) | $23.43 | $22.95 | 2.93 M | $7.17 B |
| 08/14/2024 | $22.40 | $22.79 (1.74%) | $22.84 | $22.07 | 3.43 M | $7.05 B |
| 08/13/2024 | $21.36 | $22.35 (4.63%) | $22.43 | $21.05 | 3.60 M | $6.92 B |
| 08/12/2024 | $21.83 | $21.22 (-2.79%) | $22.12 | $21.18 | 2.80 M | $6.57 B |
| 08/09/2024 | $21.41 | $21.79 (1.77%) | $21.90 | $21.20 | 4.81 M | $6.75 B |
| 08/08/2024 | $20.95 | $21.34 (1.86%) | $21.50 | $20.52 | 3.06 M | $6.61 B |
| 08/07/2024 | $21.15 | $20.56 (-2.79%) | $21.85 | $20.55 | 3.13 M | $6.36 B |
| 08/06/2024 | $20.43 | $20.71 (1.37%) | $20.86 | $20.18 | 3.78 M | $6.41 B |
| 08/05/2024 | $18.80 | $20.43 (8.67%) | $21.04 | $18.80 | 5.31 M | $6.32 B |
| 08/02/2024 | $20.83 | $21.12 (1.39%) | $21.22 | $19.94 | 4.54 M | $6.54 B |
| 08/01/2024 | $22.90 | $21.63 (-5.55%) | $23.12 | $21.50 | 5.02 M | $6.70 B |
| 07/31/2024 | $22.95 | $22.90 (-0.22%) | $23.40 | $22.56 | 4.47 M | $7.09 B |
| 07/30/2024 | $22.84 | $22.55 (-1.27%) | $23.07 | $22.11 | 4.74 M | $6.98 B |
| 07/29/2024 | $23.26 | $22.61 (-2.79%) | $23.40 | $22.32 | 5.06 M | $7.00 B |
| 07/26/2024 | $23.39 | $23.04 (-1.5%) | $23.45 | $22.19 | 7.24 M | $7.13 B |
| 07/25/2024 | $23.51 | $23.11 (-1.7%) | $24.21 | $23.02 | 7.82 M | $7.15 B |
| 07/24/2024 | $24.26 | $23.41 (-3.5%) | $24.64 | $23.39 | 10.75 M | $7.25 B |
| 07/23/2024 | $23.30 | $24.43 (4.85%) | $24.62 | $23.22 | 13.57 M | $7.56 B |
| 07/22/2024 | $22.87 | $23.18 (1.36%) | $24.80 | $22.75 | 22.55 M | $7.18 B |
| 07/19/2024 | $22.45 | $21.72 (-3.25%) | $22.49 | $20.77 | 15.85 M | $6.72 B |
| 07/18/2024 | $21.15 | $20.14 (-4.78%) | $21.20 | $20.06 | 4.10 M | $6.23 B |
| 07/17/2024 | $21.43 | $21.10 (-1.54%) | $21.59 | $20.85 | 5.16 M | $6.53 B |
| 07/16/2024 | $21.93 | $21.88 (-0.23%) | $22.24 | $21.49 | 5.14 M | $6.77 B |
| 07/15/2024 | $20.96 | $21.72 (3.63%) | $21.84 | $20.56 | 8.56 M | $6.72 B |
| 07/12/2024 | $20.34 | $20.34 (0%) | $20.70 | $20.08 | 5.35 M | $6.30 B |
| 07/11/2024 | $20.38 | $20.23 (-0.74%) | $20.73 | $20.03 | 5.87 M | $6.26 B |
| 07/10/2024 | $19.79 | $19.99 (1.01%) | $20.05 | $19.46 | 3.60 M | $6.19 B |
| 07/09/2024 | $20.42 | $19.76 (-3.23%) | $20.54 | $19.45 | 4.20 M | $6.12 B |
| 07/08/2024 | $20.22 | $20.36 (0.69%) | $20.48 | $19.92 | 3.54 M | $6.30 B |
| 07/05/2024 | $20.00 | $20.35 (1.75%) | $20.40 | $19.90 | 3.09 M | $6.30 B |