5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-23.37%
SentinelOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.67 | $15.25 (-2.68%) | $15.76 | $15.04 | 868.44 K | $5.10 B |
| 05/05/2026 | $15.65 | $15.86 (1.34%) | $15.98 | $15.46 | 6.88 M | $5.31 B |
| 05/04/2026 | $14.93 | $15.60 (4.49%) | $15.62 | $14.93 | 7.82 M | $5.22 B |
| 05/01/2026 | $14.75 | $14.90 (1.02%) | $15.03 | $14.49 | 5.57 M | $4.99 B |
| 04/30/2026 | $14.42 | $14.16 (-1.8%) | $14.50 | $13.89 | 6.80 M | $4.74 B |
| 04/29/2026 | $14.59 | $14.70 (0.75%) | $14.78 | $14.35 | 5.69 M | $4.92 B |
| 04/28/2026 | $14.70 | $14.65 (-0.34%) | $14.98 | $14.47 | 4.37 M | $4.91 B |
| 04/27/2026 | $14.21 | $14.63 (2.96%) | $14.82 | $14.20 | 5.57 M | $4.90 B |
| 04/24/2026 | $14.01 | $14.24 (1.64%) | $14.30 | $13.85 | 4.32 M | $4.77 B |
| 04/23/2026 | $14.15 | $13.92 (-1.63%) | $14.25 | $13.53 | 6.34 M | $4.66 B |
| 04/22/2026 | $14.55 | $14.63 (0.55%) | $14.66 | $14.28 | 5.68 M | $4.90 B |
| 04/21/2026 | $14.45 | $14.46 (0.07%) | $15.01 | $14.32 | 8.08 M | $4.84 B |
| 04/20/2026 | $13.95 | $14.32 (2.65%) | $14.52 | $13.90 | 7.65 M | $4.79 B |
| 04/17/2026 | $14.29 | $14.02 (-1.89%) | $14.39 | $13.88 | 6.83 M | $4.69 B |
| 04/16/2026 | $13.51 | $13.93 (3.11%) | $13.96 | $13.51 | 7.05 M | $4.66 B |
| 04/15/2026 | $13.04 | $13.26 (1.69%) | $13.31 | $12.79 | 7.86 M | $4.44 B |
| 04/14/2026 | $12.97 | $12.75 (-1.7%) | $13.22 | $12.63 | 8.06 M | $4.27 B |
| 04/13/2026 | $11.99 | $12.79 (6.67%) | $12.80 | $11.95 | 11.07 M | $4.28 B |
| 04/10/2026 | $12.90 | $11.94 (-7.44%) | $12.92 | $11.81 | 13.67 M | $4.00 B |
| 04/09/2026 | $13.37 | $12.77 (-4.49%) | $13.37 | $12.59 | 9.02 M | $4.28 B |
| 04/08/2026 | $13.79 | $13.50 (-2.1%) | $14.04 | $13.38 | 7.58 M | $4.52 B |
| 04/07/2026 | $13.34 | $13.38 (0.3%) | $13.58 | $13.18 | 5.09 M | $4.48 B |
| 04/06/2026 | $13.38 | $13.51 (0.97%) | $13.59 | $13.22 | 5.24 M | $4.52 B |
| 04/02/2026 | $13.18 | $13.33 (1.14%) | $13.39 | $12.95 | 5.49 M | $4.46 B |
| 04/01/2026 | $13.34 | $13.31 (-0.22%) | $13.34 | $12.74 | 6.63 M | $4.46 B |
| 03/31/2026 | $12.70 | $12.88 (1.42%) | $13.10 | $12.56 | 5.24 M | $4.31 B |
| 03/30/2026 | $12.69 | $12.61 (-0.63%) | $13.15 | $12.55 | 8.82 M | $4.22 B |
| 03/27/2026 | $13.01 | $12.58 (-3.31%) | $13.12 | $12.15 | 12.14 M | $4.21 B |
| 03/26/2026 | $13.29 | $13.40 (0.83%) | $13.69 | $13.24 | 5.07 M | $4.49 B |
| 03/25/2026 | $13.29 | $13.36 (0.53%) | $13.75 | $13.20 | 8.40 M | $4.47 B |
| 03/24/2026 | $14.19 | $13.04 (-8.1%) | $14.20 | $13.02 | 9.13 M | $4.37 B |
| 03/23/2026 | $14.28 | $14.38 (0.7%) | $14.48 | $14.07 | 6.70 M | $4.82 B |
| 03/20/2026 | $14.38 | $14.17 (-1.46%) | $14.51 | $13.97 | 18.92 M | $4.74 B |
| 03/19/2026 | $14.32 | $14.56 (1.68%) | $14.65 | $14.29 | 5.37 M | $4.88 B |
| 03/18/2026 | $14.32 | $14.38 (0.42%) | $14.66 | $14.21 | 6.55 M | $4.82 B |
| 03/17/2026 | $14.42 | $14.49 (0.49%) | $14.86 | $14.25 | 7.51 M | $4.85 B |
| 03/16/2026 | $14.33 | $14.29 (-0.28%) | $14.72 | $14.02 | 10.47 M | $4.78 B |
| 03/13/2026 | $13.50 | $14.52 (7.56%) | $14.55 | $13.36 | 18.19 M | $4.86 B |
| 03/12/2026 | $14.08 | $13.78 (-2.13%) | $14.53 | $13.74 | 13.22 M | $4.61 B |
| 03/11/2026 | $14.19 | $14.16 (-0.21%) | $14.49 | $14.01 | 6.70 M | $4.74 B |
| 03/10/2026 | $14.40 | $14.14 (-1.81%) | $14.40 | $13.81 | 7.50 M | $4.73 B |
| 03/09/2026 | $13.80 | $14.35 (3.99%) | $14.44 | $13.67 | 9.13 M | $4.81 B |
| 03/06/2026 | $13.76 | $14.19 (3.12%) | $14.27 | $13.76 | 9.78 M | $4.72 B |
| 03/05/2026 | $13.50 | $13.97 (3.48%) | $14.17 | $13.50 | 8.12 M | $4.65 B |
| 03/04/2026 | $13.26 | $13.49 (1.73%) | $13.56 | $13.18 | 8.44 M | $4.49 B |
| 03/03/2026 | $12.77 | $13.27 (3.92%) | $13.57 | $12.68 | 8.12 M | $4.42 B |
| 03/02/2026 | $12.82 | $13.13 (2.42%) | $13.31 | $12.80 | 8.74 M | $4.37 B |
| 02/27/2026 | $13.01 | $13.12 (0.85%) | $13.20 | $12.71 | 9.16 M | $4.37 B |
| 02/26/2026 | $13.00 | $13.48 (3.69%) | $13.57 | $12.84 | 7.17 M | $4.49 B |
| 02/25/2026 | $12.82 | $12.92 (0.78%) | $13.01 | $12.55 | 6.24 M | $4.30 B |
| 02/24/2026 | $12.42 | $12.76 (2.74%) | $13.04 | $12.34 | 7.94 M | $4.25 B |
| 02/23/2026 | $12.80 | $12.37 (-3.36%) | $12.80 | $12.24 | 8.81 M | $4.12 B |
| 02/20/2026 | $13.56 | $12.97 (-4.35%) | $14.00 | $12.80 | 9.66 M | $4.32 B |
| 02/19/2026 | $13.39 | $13.56 (1.27%) | $13.66 | $13.26 | 4.29 M | $4.51 B |
| 02/18/2026 | $13.31 | $13.35 (0.3%) | $13.58 | $13.17 | 5.44 M | $4.44 B |
| 02/17/2026 | $13.81 | $13.40 (-2.97%) | $14.04 | $13.13 | 6.07 M | $4.46 B |
| 02/13/2026 | $13.49 | $13.87 (2.82%) | $13.92 | $13.30 | 5.03 M | $4.62 B |
| 02/12/2026 | $13.59 | $13.31 (-2.06%) | $13.84 | $12.88 | 8.23 M | $4.43 B |
| 02/11/2026 | $13.80 | $13.62 (-1.3%) | $13.80 | $13.25 | 6.61 M | $4.53 B |
| 02/10/2026 | $13.34 | $13.73 (2.92%) | $14.04 | $13.34 | 7.14 M | $4.57 B |
| 02/09/2026 | $13.18 | $13.14 (-0.3%) | $13.25 | $12.43 | 16.08 M | $4.37 B |
| 02/06/2026 | $13.08 | $13.22 (1.07%) | $13.32 | $12.64 | 9.73 M | $4.40 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.
