16.67
price down icon3.70%   -0.64
pre-market  Pre-market:  16.75   0.08   +0.48%
loading

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 07, 2025, is $16.67.
  • 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 34.11% to $16.67 now.
  • The 52-week high stock price for S is $29.29, representing a 75.70% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for S is $15.36, indicating a -7.86% 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:
Date High Low High - Low Volume % Change
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%
Jul 28, 2025 $19.82 $19.41 $0.415 4,666,175.0 +0.20%
Jul 25, 2025 $20.02 $19.55 $0.475 6,695,423.0 +0.46%
Jul 24, 2025 $19.66 $19.25 $0.41 7,023,544.0 -0.10%
Jul 23, 2025 $19.54 $19.30 $0.235 4,573,127.0 +1.25%
Jul 22, 2025 $20.43 $19.20 $1.22 13,331,407.0 -2.68%
Jul 21, 2025 $21.40 $18.95 $2.45 41,095,571.0 +9.83%
Jul 18, 2025 $18.26 $17.93 $0.3281 6,609,198.0 +1.64%
Jul 17, 2025 $18.07 $17.70 $0.365 4,200,600.0 +0.00%
Jul 16, 2025 $17.81 $17.27 $0.54 5,377,000.0 +0.51%
Jul 15, 2025 $17.99 $17.59 $0.40 3,265,430.0 -0.90%
Jul 14, 2025 $18.00 $17.18 $0.82 5,547,327.0 +2.89%
Jul 11, 2025 $17.95 $17.26 $0.69 4,278,466.0 -3.52%
Jul 10, 2025 $18.61 $17.91 $0.695 5,228,627.0 -3.24%
Jul 09, 2025 $18.81 $18.38 $0.435 3,924,692.0 +0.05%

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 $16.24 $2.23 42,790,764.0 -9.11%
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%
software_infrastructure ZS
$272.50
price down icon 5.81%
software_infrastructure XYZ
$76.85
price up icon 0.95%
$121.08
price up icon 9.83%
$75.30
price down icon 22.03%
software_infrastructure NET
$210.44
price down icon 2.36%
$620.33
price down icon 0.89%
Cap:     |  Volume (24h):