Get the Stockscreener App
17.64
2.89%
0.485
Sentinelone Inc Stock (S) Price History
The historical daily chart and data for Sentinelone Inc stock (S), show that the latest closing stock price as of August 28, 2025, is $17.64.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $12.43 on June 06, 2023. Since then, Sentinelone Inc's stock price has risen over 41.87% to $17.64 now.
- The 52-week high stock price for S is $29.29, representing a 66.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for S is $15.36, indicating a -12.90% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2024 was $47.55. The stock closed the year at $14.59, a loss of over -69.31% for the year.
The table below shows more information about S historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $17.73 | $17.16 | $0.565 | 5,952,854.0 | +2.89% |
| Aug 27, 2025 | $17.21 | $16.57 | $0.64 | 6,544,836.0 | +4.45% |
| Aug 26, 2025 | $16.83 | $16.36 | $0.4725 | 10,029,592.0 | -0.97% |
| Aug 25, 2025 | $16.82 | $16.46 | $0.36 | 7,364,673.0 | -2.24% |
| Aug 22, 2025 | $17.09 | $16.53 | $0.555 | 5,066,241.0 | +1.92% |
| Aug 21, 2025 | $16.65 | $16.42 | $0.23 | 3,745,953.0 | -0.60% |
| Aug 20, 2025 | $16.95 | $16.62 | $0.325 | 3,566,789.0 | -1.24% |
| Aug 19, 2025 | $17.19 | $16.90 | $0.29 | 4,959,669.0 | -0.35% |
| Aug 18, 2025 | $17.14 | $16.73 | $0.415 | 3,644,968.0 | +1.25% |
| Aug 15, 2025 | $16.91 | $16.57 | $0.35 | 3,742,400.0 | +1.39% |
| Aug 14, 2025 | $17.02 | $16.41 | $0.61 | 4,952,065.0 | -3.61% |
| Aug 13, 2025 | $17.21 | $16.37 | $0.84 | 5,803,913.0 | +5.46% |
| Aug 12, 2025 | $16.37 | $15.88 | $0.49 | 4,957,239.0 | +3.10% |
| Aug 11, 2025 | $16.34 | $15.81 | $0.53 | 6,939,365.0 | -1.37% |
| Aug 08, 2025 | $16.75 | $16.02 | $0.72 | 6,168,491.0 | -3.84% |
| Aug 07, 2025 | $17.58 | $16.24 | $1.34 | 9,106,597.0 | -3.70% |
| Aug 06, 2025 | $17.46 | $17.12 | $0.34 | 5,960,325.0 | +0.52% |
| Aug 05, 2025 | $18.36 | $17.22 | $1.14 | 9,168,260.0 | -6.62% |
| Aug 04, 2025 | $18.46 | $18.02 | $0.4488 | 3,157,650.0 | +2.79% |
| Aug 01, 2025 | $18.27 | $17.52 | $0.7486 | 6,291,335.0 | -2.18% |
| Jul 31, 2025 | $18.89 | $18.17 | $0.7247 | 6,301,148.0 | -2.45% |
| Jul 30, 2025 | $19.25 | $18.24 | $1.01 | 8,166,994.0 | +0.59% |
| Jul 29, 2025 | $19.87 | $18.30 | $1.57 | 10,319,989.0 | -4.64% |
Sentinelone Inc Stock (S) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sentinelone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of S shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sentinelone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sentinelone Inc Stock (S) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $18.46 | $15.81 | $2.65 | 117,123,215.0 | -3.79% |
| Jul, 2025 | $21.40 | $17.18 | $4.22 | 167,676,836.0 | +0.33% |
| Jun, 2025 | $18.59 | $16.96 | $1.63 | 134,578,608.0 | +3.80% |
| May, 2025 | $20.60 | $16.80 | $3.80 | 109,593,070.0 | -4.81% |
| Apr, 2025 | $19.00 | $15.36 | $3.64 | 101,600,883.0 | +1.76% |
| Mar, 2025 | $21.03 | $17.53 | $3.50 | 141,555,566.0 | -11.88% |
| Feb, 2025 | $25.24 | $20.05 | $5.19 | 75,069,400.0 | -13.86% |
| Jan, 2025 | $24.58 | $21.63 | $2.95 | 76,938,137.0 | +7.88% |
Sentinelone Inc Stock (S) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.06 | $21.55 | $7.51 | 128,261,086.0 | -19.64% |
| Nov, 2024 | $29.29 | $25.32 | $3.97 | 66,960,824.0 | +8.38% |
| Oct, 2024 | $27.39 | $22.85 | $4.54 | 86,283,039.0 | +7.82% |
| Sep, 2024 | $25.54 | $21.06 | $4.48 | 84,362,960.0 | +1.53% |
| Aug, 2024 | $26.62 | $18.80 | $7.82 | 109,402,104.0 | +2.88% |
| Jul, 2024 | $24.80 | $19.45 | $5.35 | 147,760,926.0 | +8.79% |
| Jun, 2024 | $21.28 | $16.61 | $4.67 | 100,631,408.0 | +25.07% |
| May, 2024 | $22.84 | $14.33 | $8.51 | 100,631,007.0 | -20.35% |
| Apr, 2024 | $23.35 | $19.93 | $3.42 | 80,426,688.0 | -9.35% |
| Mar, 2024 | $28.87 | $21.82 | $7.05 | 155,603,696.0 | -17.25% |
| Feb, 2024 | $30.76 | $25.34 | $5.42 | 104,604,935.0 | +5.11% |
| Jan, 2024 | $28.63 | $22.82 | $5.81 | 128,663,814.0 | -2.33% |
Sentinelone Inc Stock (S) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.96 | $18.97 | $9.00 | 172,821,853.0 | +43.74% |
| Nov, 2023 | $19.29 | $15.12 | $4.17 | 94,136,894.0 | +22.14% |
| Oct, 2023 | $17.93 | $15.06 | $2.87 | 92,575,398.0 | -7.30% |
| Sep, 2023 | $18.35 | $15.38 | $2.97 | 128,081,102.0 | +1.38% |
| Aug, 2023 | $17.50 | $13.87 | $3.63 | 203,606,422.0 | -0.24% |
| Jul, 2023 | $16.69 | $14.08 | $2.61 | 126,005,736.0 | +10.40% |
| Jun, 2023 | $20.91 | $12.43 | $8.48 | 275,413,047.0 | -29.37% |
| May, 2023 | $21.95 | $15.29 | $6.66 | 135,343,018.0 | +33.04% |
| Apr, 2023 | $19.00 | $15.66 | $3.33 | 122,910,184.0 | -1.77% |
| Mar, 2023 | $16.62 | $13.24 | $3.38 | 163,619,721.0 | +2.31% |
| Feb, 2023 | $17.36 | $14.78 | $2.58 | 87,089,790.0 | +5.96% |
| Jan, 2023 | $15.62 | $12.69 | $2.93 | 107,773,190.0 | +3.43% |
6.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):