5 DAY PERFORMANCE
-24.66%
1 MONTH PERFORMANCE
-20.93%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-13.86%
SentinelOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
