5 DAY PERFORMANCE
-38.02%
1 MONTH PERFORMANCE
-32.23%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-24.82%
SentinelOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.59 | $23.59 (4.4%) | $23.68 | $22.38 | 2.36 M | |
| 09/18/2026 | $23.13 | $22.51 (-2.68%) | $23.23 | $22.18 | 13.01 M | $7.64 B |
| 09/17/2026 | $22.75 | $23.19 (1.93%) | $24.25 | $22.59 | 14.58 M | $7.87 B |
| 09/16/2026 | $23.04 | $23.17 (0.56%) | $23.92 | $22.90 | 8.36 M | $7.86 B |
| 09/15/2026 | $22.27 | $23.48 (5.43%) | $23.63 | $22.15 | 9.99 M | $7.97 B |
| 09/14/2026 | $20.63 | $22.61 (9.6%) | $23.05 | $20.50 | 16.36 M | $7.67 B |
| 09/11/2026 | $19.81 | $19.75 (-0.3%) | $20.24 | $19.72 | 5.87 M | $6.70 B |
| 09/10/2026 | $19.30 | $19.81 (2.64%) | $20.13 | $19.16 | 6.63 M | $6.72 B |
| 09/09/2026 | $19.47 | $19.44 (-0.15%) | $19.75 | $19.39 | 3.87 M | $6.60 B |
| 09/08/2026 | $19.74 | $19.43 (-1.57%) | $19.80 | $19.07 | 5.83 M | $6.59 B |
| 09/04/2026 | $19.99 | $19.88 (-0.55%) | $20.21 | $19.74 | 6.57 M | $6.75 B |
| 09/03/2026 | $20.07 | $19.80 (-1.35%) | $20.18 | $19.35 | 16.96 M | $6.72 B |
| 09/02/2026 | $20.56 | $19.68 (-4.28%) | $20.74 | $19.25 | 10.38 M | $6.68 B |
| 09/01/2026 | $21.72 | $20.63 (-5.02%) | $21.96 | $20.54 | 6.89 M | $7.00 B |
| 08/31/2026 | $21.45 | $22.10 (3.03%) | $22.14 | $21.15 | 8.96 M | $7.50 B |
| 08/28/2026 | $21.49 | $21.54 (0.23%) | $22.25 | $20.71 | 16.47 M | $7.31 B |
| 08/27/2026 | $21.80 | $22.71 (4.17%) | $22.95 | $21.42 | 18.82 M | $7.71 B |
| 08/26/2026 | $20.02 | $20.51 (2.45%) | $20.64 | $19.82 | 5.47 M | $6.96 B |
| 08/25/2026 | $20.76 | $20.31 (-2.17%) | $20.92 | $19.93 | 5.47 M | $6.89 B |
| 08/24/2026 | $21.06 | $20.82 (-1.14%) | $21.13 | $20.67 | 4.03 M | $7.06 B |
| 08/21/2026 | $21.03 | $21.19 (0.76%) | $21.28 | $20.43 | 5.02 M | $7.14 B |
| 08/20/2026 | $21.64 | $20.94 (-3.23%) | $21.64 | $20.71 | 5.32 M | $7.06 B |
| 08/19/2026 | $22.37 | $21.32 (-4.69%) | $22.44 | $21.11 | 12.58 M | $7.18 B |
| 08/18/2026 | $21.65 | $22.49 (3.88%) | $22.69 | $21.65 | 5.23 M | $7.58 B |
| 08/17/2026 | $22.50 | $21.82 (-3.02%) | $22.64 | $21.81 | 8.60 M | $7.35 B |
| 08/14/2026 | $23.78 | $23.11 (-2.82%) | $23.95 | $22.97 | 6.26 M | $7.79 B |
| 08/13/2026 | $22.50 | $23.84 (5.96%) | $23.95 | $22.24 | 8.12 M | $8.03 B |
| 08/12/2026 | $22.12 | $22.30 (0.81%) | $22.40 | $21.84 | 5.73 M | $7.52 B |
| 08/11/2026 | $22.23 | $22.46 (1.03%) | $22.62 | $21.87 | 11.49 M | $7.57 B |
| 08/10/2026 | $21.24 | $22.23 (4.66%) | $22.44 | $21.14 | 6.42 M | $7.49 B |
| 08/07/2026 | $21.25 | $21.40 (0.71%) | $21.51 | $21.02 | 6.00 M | $7.21 B |
| 08/06/2026 | $20.20 | $20.76 (2.77%) | $20.90 | $19.92 | 5.22 M | $7.00 B |
| 08/05/2026 | $21.32 | $21.00 (-1.5%) | $21.45 | $20.90 | 5.53 M | $7.08 B |
| 08/04/2026 | $20.06 | $20.98 (4.59%) | $21.06 | $20.00 | 6.57 M | $7.07 B |
| 08/03/2026 | $19.28 | $20.05 (3.99%) | $20.15 | $19.20 | 5.83 M | $6.76 B |
| 07/31/2026 | $18.31 | $19.06 (4.1%) | $19.15 | $18.25 | 5.38 M | $6.42 B |
| 07/30/2026 | $18.42 | $18.40 (-0.11%) | $18.43 | $17.82 | 4.44 M | $6.20 B |
| 07/29/2026 | $18.26 | $18.52 (1.42%) | $18.86 | $18.17 | 5.21 M | $6.24 B |
| 07/28/2026 | $18.05 | $18.34 (1.61%) | $18.50 | $17.67 | 6.22 M | $6.18 B |
| 07/27/2026 | $18.56 | $18.14 (-2.26%) | $18.64 | $18.01 | 4.64 M | $6.11 B |
| 07/24/2026 | $17.64 | $18.14 (2.83%) | $18.34 | $17.58 | 8.82 M | $6.11 B |
| 07/23/2026 | $18.31 | $17.38 (-5.08%) | $18.39 | $17.32 | 7.40 M | $5.86 B |
| 07/22/2026 | $18.80 | $18.22 (-3.09%) | $18.80 | $18.13 | 4.73 M | $6.14 B |
| 07/21/2026 | $19.30 | $18.81 (-2.54%) | $19.43 | $18.39 | 7.53 M | $6.34 B |
| 07/20/2026 | $19.36 | $19.46 (0.52%) | $19.96 | $19.16 | 4.09 M | $6.56 B |
| 07/17/2026 | $19.27 | $19.57 (1.56%) | $19.94 | $19.20 | 7.76 M | $6.60 B |
| 07/16/2026 | $19.66 | $19.63 (-0.15%) | $20.04 | $19.27 | 7.08 M | $6.62 B |
| 07/15/2026 | $20.19 | $19.58 (-3.02%) | $20.71 | $19.54 | 11.10 M | $6.60 B |
| 07/14/2026 | $18.16 | $19.92 (9.69%) | $20.26 | $18.11 | 13.53 M | $6.71 B |
| 07/13/2026 | $17.89 | $18.55 (3.69%) | $18.73 | $17.86 | 7.58 M | $6.25 B |
| 07/10/2026 | $18.94 | $17.88 (-5.6%) | $19.05 | $17.67 | 9.18 M | $6.03 B |
| 07/09/2026 | $17.38 | $18.86 (8.52%) | $18.87 | $17.20 | 5.77 M | $6.36 B |
| 07/08/2026 | $18.00 | $17.81 (-1.06%) | $18.22 | $17.52 | 5.12 M | $6.00 B |
| 07/07/2026 | $18.45 | $18.16 (-1.57%) | $18.70 | $17.61 | 6.13 M | $6.12 B |
| 07/06/2026 | $17.48 | $18.15 (3.83%) | $18.90 | $17.48 | 12.20 M | $6.12 B |
| 07/02/2026 | $17.55 | $17.51 (-0.23%) | $18.00 | $17.36 | 5.32 M | $5.90 B |
| 07/01/2026 | $17.30 | $17.59 (1.68%) | $17.90 | $17.24 | 7.97 M | $5.93 B |
| 06/30/2026 | $16.46 | $16.97 (3.1%) | $17.11 | $16.42 | 7.08 M | $5.72 B |
| 06/29/2026 | $16.19 | $16.73 (3.34%) | $17.22 | $16.03 | 9.12 M | $5.64 B |
| 06/26/2026 | $14.94 | $15.91 (6.49%) | $15.94 | $14.94 | 6.77 M | $5.36 B |
| 06/25/2026 | $15.04 | $14.96 (-0.53%) | $15.32 | $14.83 | 3.98 M | $5.04 B |
| 06/24/2026 | $15.10 | $15.12 (0.13%) | $15.46 | $15.03 | 3.30 M | $5.10 B |
| 06/23/2026 | $14.67 | $15.13 (3.14%) | $15.34 | $14.52 | 5.71 M | $5.10 B |
| 06/22/2026 | $14.79 | $14.74 (-0.34%) | $15.20 | $14.41 | 5.60 M | $4.97 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.
