5 DAY PERFORMANCE
-42.90%
1 MONTH PERFORMANCE
-43.53%
3 MONTH PERFORMANCE
-31.62%
6 MONTH PERFORMANCE
-9.46%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-14.37%
SentinelOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.80 | $21.72 (-4.74%) | $22.91 | $21.66 | 3.81 M | |
| 11/04/2026 | $22.99 | $23.49 (2.17%) | $23.86 | $22.63 | 7.01 M | $7.97 B |
| 11/03/2026 | $23.14 | $23.11 (-0.13%) | $23.63 | $22.96 | 5.81 M | $7.84 B |
| 11/02/2026 | $25.10 | $23.16 (-7.73%) | $25.10 | $23.09 | 10.63 M | $7.86 B |
| 10/30/2026 | $25.47 | $25.15 (-1.26%) | $25.91 | $24.35 | 10.01 M | $8.53 B |
| 10/29/2026 | $24.31 | $25.71 (5.76%) | $26.21 | $24.19 | 11.02 M | $8.72 B |
| 10/28/2026 | $25.56 | $25.59 (0.12%) | $26.08 | $25.39 | 9.38 M | $8.68 B |
| 10/27/2026 | $25.30 | $25.65 (1.38%) | $25.89 | $25.22 | 9.18 M | $8.70 B |
| 10/26/2026 | $24.20 | $25.50 (5.37%) | $25.56 | $24.14 | 12.50 M | $8.65 B |
| 10/23/2026 | $22.50 | $24.00 (6.67%) | $24.07 | $22.30 | 18.43 M | $8.14 B |
| 10/22/2026 | $23.14 | $22.50 (-2.77%) | $23.65 | $22.43 | 7.96 M | $7.63 B |
| 10/21/2026 | $22.22 | $22.77 (2.48%) | $23.24 | $22.06 | 14.43 M | $7.73 B |
| 10/20/2026 | $21.62 | $22.00 (1.76%) | $22.28 | $21.19 | 8.54 M | $7.46 B |
| 10/19/2026 | $22.00 | $21.71 (-1.32%) | $22.22 | $21.54 | 9.08 M | $7.37 B |
| 10/16/2026 | $23.45 | $21.58 (-7.97%) | $23.75 | $21.08 | 17.67 M | $7.32 B |
| 10/15/2026 | $22.35 | $23.37 (4.56%) | $23.43 | $22.17 | 14.76 M | $7.93 B |
| 10/14/2026 | $23.65 | $22.82 (-3.51%) | $23.79 | $22.80 | 30.63 M | $7.74 B |
| 10/13/2026 | $23.46 | $24.01 (2.34%) | $25.35 | $23.46 | 27.56 M | $8.15 B |
| 10/12/2026 | $26.42 | $25.66 (-2.88%) | $26.42 | $25.57 | 5.35 M | $8.71 B |
| 10/09/2026 | $25.77 | $26.27 (1.94%) | $26.50 | $25.49 | 7.39 M | $8.91 B |
| 10/08/2026 | $25.29 | $25.40 (0.43%) | $25.64 | $25.10 | 7.52 M | $8.62 B |
| 10/07/2026 | $25.52 | $25.31 (-0.82%) | $25.62 | $25.07 | 8.04 M | $8.59 B |
| 10/06/2026 | $25.42 | $25.80 (1.49%) | $26.34 | $25.33 | 9.23 M | $8.75 B |
| 10/05/2026 | $25.16 | $25.43 (1.07%) | $25.51 | $24.95 | 8.46 M | $8.63 B |
| 10/02/2026 | $24.92 | $25.06 (0.56%) | $25.75 | $24.92 | 11.32 M | $8.50 B |
| 10/01/2026 | $24.12 | $24.67 (2.28%) | $24.69 | $23.41 | 8.97 M | $8.37 B |
| 09/30/2026 | $23.60 | $23.76 (0.68%) | $24.06 | $23.38 | 8.90 M | $8.06 B |
| 09/29/2026 | $22.75 | $23.31 (2.46%) | $23.42 | $22.47 | 7.00 M | $7.91 B |
| 09/28/2026 | $21.87 | $22.74 (3.98%) | $23.05 | $21.79 | 6.40 M | $7.72 B |
| 09/25/2026 | $23.83 | $22.38 (-6.08%) | $24.23 | $22.30 | 10.46 M | $7.59 B |
| 09/24/2026 | $23.95 | $23.98 (0.13%) | $24.40 | $23.84 | 6.08 M | $8.14 B |
| 09/23/2026 | $23.97 | $24.10 (0.54%) | $24.30 | $23.66 | 7.33 M | $8.18 B |
| 09/22/2026 | $24.17 | $23.85 (-1.32%) | $24.17 | $23.42 | 7.66 M | $8.09 B |
| 09/21/2026 | $22.59 | $23.80 (5.36%) | $23.81 | $22.36 | 8.23 M | $8.08 B |
| 09/18/2026 | $23.13 | $22.51 (-2.68%) | $23.22 | $22.18 | 13.02 M | $7.64 B |
| 09/17/2026 | $22.75 | $23.19 (1.93%) | $24.26 | $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 |
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.
