5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-17.94%
SentinelOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.79 | $14.74 (-0.34%) | $15.20 | $14.41 | 5.60 M | $4.97 B |
| 06/18/2026 | $14.75 | $15.02 (1.83%) | $15.05 | $14.38 | 8.42 M | $5.06 B |
| 06/17/2026 | $14.92 | $14.80 (-0.8%) | $15.29 | $14.69 | 6.65 M | $4.99 B |
| 06/16/2026 | $15.15 | $15.03 (-0.79%) | $15.52 | $14.90 | 4.32 M | $5.07 B |
| 06/15/2026 | $15.19 | $15.19 (0%) | $15.51 | $14.87 | 6.04 M | $5.12 B |
| 06/12/2026 | $14.74 | $14.85 (0.75%) | $14.98 | $14.43 | 5.46 M | $5.00 B |
| 06/11/2026 | $14.57 | $14.76 (1.3%) | $14.81 | $14.31 | 6.21 M | $4.97 B |
| 06/10/2026 | $14.95 | $14.79 (-1.07%) | $15.40 | $14.73 | 6.16 M | $4.98 B |
| 06/09/2026 | $15.61 | $15.24 (-2.37%) | $15.61 | $14.80 | 7.01 M | $5.14 B |
| 06/08/2026 | $15.94 | $15.75 (-1.19%) | $15.99 | $15.54 | 6.67 M | $5.31 B |
| 06/05/2026 | $16.50 | $15.95 (-3.33%) | $16.61 | $15.64 | 7.59 M | $5.38 B |
| 06/04/2026 | $16.38 | $16.53 (0.92%) | $16.85 | $15.92 | 7.68 M | $5.57 B |
| 06/03/2026 | $17.14 | $16.30 (-4.9%) | $17.19 | $16.28 | 9.89 M | $5.49 B |
| 06/02/2026 | $17.55 | $17.35 (-1.14%) | $17.73 | $17.01 | 9.81 M | $5.85 B |
| 06/01/2026 | $17.05 | $17.81 (4.46%) | $18.20 | $17.01 | 15.67 M | $6.00 B |
| 05/29/2026 | $15.44 | $16.55 (7.19%) | $17.20 | $15.26 | 30.82 M | $5.58 B |
| 05/28/2026 | $18.00 | $18.02 (0.11%) | $18.30 | $17.41 | 26.05 M | $6.07 B |
| 05/27/2026 | $17.79 | $17.95 (0.9%) | $18.19 | $17.59 | 9.77 M | $6.05 B |
| 05/26/2026 | $18.68 | $18.56 (-0.64%) | $18.80 | $18.21 | 10.34 M | $6.25 B |
| 05/22/2026 | $18.29 | $18.71 (2.3%) | $18.81 | $18.13 | 6.99 M | $6.31 B |
| 05/21/2026 | $17.86 | $18.11 (1.4%) | $18.30 | $17.78 | 6.60 M | $6.10 B |
| 05/20/2026 | $17.47 | $17.97 (2.86%) | $18.03 | $17.30 | 7.15 M | $6.06 B |
| 05/19/2026 | $17.71 | $17.66 (-0.28%) | $18.12 | $17.40 | 9.37 M | $5.95 B |
| 05/18/2026 | $16.80 | $17.54 (4.4%) | $17.68 | $16.62 | 8.17 M | $5.91 B |
| 05/15/2026 | $16.44 | $16.86 (2.55%) | $17.38 | $16.26 | 7.98 M | $5.68 B |
| 05/14/2026 | $16.20 | $16.51 (1.91%) | $16.63 | $15.76 | 6.22 M | $5.56 B |
| 05/13/2026 | $15.66 | $16.08 (2.68%) | $16.20 | $15.48 | 4.64 M | $5.42 B |
| 05/12/2026 | $15.96 | $15.74 (-1.38%) | $16.32 | $15.71 | 4.62 M | $5.30 B |
| 05/11/2026 | $16.36 | $16.33 (-0.18%) | $16.72 | $15.64 | 9.84 M | $5.50 B |
| 05/08/2026 | $15.70 | $16.59 (5.67%) | $16.61 | $15.48 | 8.22 M | $5.59 B |
| 05/07/2026 | $15.83 | $15.92 (0.57%) | $16.15 | $15.56 | 9.33 M | $5.37 B |
| 05/06/2026 | $15.67 | $15.33 (-2.17%) | $15.76 | $15.04 | 9.44 M | $5.17 B |
| 05/05/2026 | $15.65 | $15.86 (1.34%) | $15.98 | $15.46 | 6.88 M | $5.34 B |
| 05/04/2026 | $14.93 | $15.60 (4.49%) | $15.62 | $14.93 | 7.82 M | $5.26 B |
| 05/01/2026 | $14.75 | $14.90 (1.02%) | $15.03 | $14.49 | 5.57 M | $5.02 B |
| 04/30/2026 | $14.42 | $14.16 (-1.8%) | $14.50 | $13.89 | 6.80 M | $4.77 B |
| 04/29/2026 | $14.59 | $14.70 (0.75%) | $14.78 | $14.35 | 5.69 M | $4.95 B |
| 04/28/2026 | $14.70 | $14.65 (-0.34%) | $14.98 | $14.47 | 4.37 M | $4.94 B |
| 04/27/2026 | $14.21 | $14.63 (2.96%) | $14.82 | $14.20 | 5.57 M | $4.93 B |
| 04/24/2026 | $14.01 | $14.24 (1.64%) | $14.30 | $13.85 | 4.32 M | $4.80 B |
| 04/23/2026 | $14.15 | $13.92 (-1.63%) | $14.25 | $13.53 | 6.34 M | $4.69 B |
| 04/22/2026 | $14.55 | $14.63 (0.55%) | $14.66 | $14.28 | 5.68 M | $4.93 B |
| 04/21/2026 | $14.45 | $14.46 (0.07%) | $15.01 | $14.32 | 8.08 M | $4.87 B |
| 04/20/2026 | $13.95 | $14.32 (2.65%) | $14.52 | $13.90 | 7.65 M | $4.83 B |
| 04/17/2026 | $14.29 | $14.02 (-1.89%) | $14.39 | $13.88 | 6.83 M | $4.72 B |
| 04/16/2026 | $13.51 | $13.93 (3.11%) | $13.96 | $13.51 | 7.05 M | $4.69 B |
| 04/15/2026 | $13.04 | $13.26 (1.69%) | $13.31 | $12.79 | 7.86 M | $4.47 B |
| 04/14/2026 | $12.97 | $12.75 (-1.7%) | $13.22 | $12.63 | 8.06 M | $4.30 B |
| 04/13/2026 | $11.99 | $12.79 (6.67%) | $12.80 | $11.95 | 11.07 M | $4.31 B |
| 04/10/2026 | $12.90 | $11.94 (-7.44%) | $12.92 | $11.81 | 13.67 M | $4.02 B |
| 04/09/2026 | $13.37 | $12.77 (-4.49%) | $13.37 | $12.59 | 9.02 M | $4.30 B |
| 04/08/2026 | $13.79 | $13.50 (-2.1%) | $14.04 | $13.38 | 7.58 M | $4.55 B |
| 04/07/2026 | $13.34 | $13.38 (0.3%) | $13.58 | $13.18 | 5.09 M | $4.51 B |
| 04/06/2026 | $13.38 | $13.51 (0.97%) | $13.59 | $13.22 | 5.24 M | $4.55 B |
| 04/02/2026 | $13.18 | $13.33 (1.14%) | $13.39 | $12.95 | 5.49 M | $4.49 B |
| 04/01/2026 | $13.34 | $13.31 (-0.22%) | $13.34 | $12.74 | 6.63 M | $4.49 B |
| 03/31/2026 | $12.70 | $12.88 (1.42%) | $13.10 | $12.56 | 5.24 M | $4.34 B |
| 03/30/2026 | $12.69 | $12.61 (-0.63%) | $13.15 | $12.55 | 8.82 M | $4.25 B |
| 03/27/2026 | $13.01 | $12.58 (-3.31%) | $13.12 | $12.15 | 12.14 M | $4.24 B |
| 03/26/2026 | $13.29 | $13.40 (0.83%) | $13.69 | $13.24 | 5.07 M | $4.52 B |
| 03/25/2026 | $13.29 | $13.36 (0.53%) | $13.75 | $13.20 | 8.40 M | $4.50 B |
| 03/24/2026 | $14.19 | $13.04 (-8.1%) | $14.20 | $13.02 | 9.13 M | $4.39 B |
| 03/23/2026 | $14.28 | $14.38 (0.7%) | $14.48 | $14.07 | 6.70 M | $4.85 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.
