Get the Stockscreener App
25.59
0.23%
-0.06
After Hours:
23.96
-1.63
-6.37%
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 October 28, 2026, is $25.59.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $11.81 on April 10, 2026. Since then, Sentinelone Inc's stock price has risen over 116.68% to $25.59 now.
- The 52-week high stock price for S is $26.50, representing a 3.56% increase from the current share price, occurred on October 09, 2026.
- The 52-week low stock price for S is $11.81, indicating a -53.85% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2025 was $22.57. The stock closed the year at $15.00, a loss of over -33.54% 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 |
|---|---|---|---|---|---|
| Oct 28, 2026 | $26.08 | $25.39 | $0.686 | 9,296,591.0 | -0.23% |
| Oct 27, 2026 | $25.89 | $25.21 | $0.675 | 9,183,256.0 | +0.59% |
| Oct 26, 2026 | $25.56 | $24.14 | $1.42 | 12,500,965.0 | +6.25% |
| Oct 23, 2026 | $24.07 | $22.30 | $1.77 | 18,430,460.0 | +6.67% |
| Oct 22, 2026 | $23.65 | $22.43 | $1.22 | 7,963,557.0 | -1.19% |
| Oct 21, 2026 | $23.24 | $22.06 | $1.18 | 14,425,658.0 | +3.50% |
| Oct 20, 2026 | $22.27 | $21.19 | $1.08 | 8,544,086.0 | +1.34% |
| Oct 19, 2026 | $22.22 | $21.54 | $0.68 | 9,078,931.0 | +0.60% |
| Oct 16, 2026 | $23.75 | $21.08 | $2.67 | 17,674,051.0 | -7.66% |
| Oct 15, 2026 | $23.43 | $22.17 | $1.26 | 14,759,063.0 | +2.41% |
| Oct 14, 2026 | $23.79 | $22.80 | $0.995 | 30,625,578.0 | -4.96% |
| Oct 13, 2026 | $25.35 | $23.46 | $1.89 | 27,560,621.0 | -6.43% |
| Oct 12, 2026 | $26.42 | $25.57 | $0.855 | 5,346,471.0 | -2.32% |
| Oct 09, 2026 | $26.50 | $25.49 | $1.01 | 7,393,399.0 | +3.43% |
| Oct 08, 2026 | $25.64 | $25.10 | $0.54 | 7,517,382.0 | +0.36% |
| Oct 07, 2026 | $25.62 | $25.07 | $0.55 | 8,036,944.0 | -1.90% |
| Oct 06, 2026 | $26.34 | $25.33 | $1.01 | 9,229,566.0 | +1.45% |
| Oct 05, 2026 | $25.51 | $24.95 | $0.56 | 8,461,193.0 | +1.48% |
| Oct 02, 2026 | $25.75 | $24.92 | $0.83 | 11,322,623.0 | +1.58% |
| Oct 01, 2026 | $24.69 | $23.41 | $1.28 | 8,967,851.0 | +3.83% |
| Sep 30, 2026 | $24.06 | $23.38 | $0.6786 | 8,901,330.0 | +1.93% |
| Sep 29, 2026 | $23.41 | $22.47 | $0.945 | 6,991,867.0 | +2.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $26.50 | $21.08 | $5.42 | 246,318,246.0 | +7.70% |
| Sep, 2026 | $24.40 | $19.07 | $5.33 | 187,404,984.0 | +7.51% |
| Aug, 2026 | $23.95 | $19.20 | $4.75 | 162,977,643.0 | +15.89% |
| Jul, 2026 | $20.71 | $17.20 | $3.51 | 154,770,474.0 | +12.37% |
| Jun, 2026 | $18.20 | $14.30 | $3.89 | 147,787,042.0 | +2.54% |
| May, 2026 | $18.81 | $14.48 | $4.32 | 192,411,864.0 | +16.88% |
| Apr, 2026 | $15.01 | $11.81 | $3.20 | 146,625,102.0 | +9.94% |
| Mar, 2026 | $14.86 | $12.15 | $2.71 | 200,047,356.0 | -1.83% |
| Feb, 2026 | $14.42 | $12.23 | $2.19 | 162,659,154.0 | -6.15% |
| Jan, 2026 | $15.60 | $13.46 | $2.14 | 151,063,443.0 | -6.80% |
Sentinelone Inc Stock (S) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.18 | $14.43 | $2.75 | 222,792,543.0 | -5.80% |
| Nov, 2025 | $17.97 | $15.17 | $2.80 | 104,786,780.0 | -9.19% |
| Oct, 2025 | $18.25 | $16.50 | $1.75 | 119,478,782.0 | +1.36% |
| Sep, 2025 | $19.30 | $17.40 | $1.90 | 133,578,902.0 | -6.63% |
| Aug, 2025 | $19.18 | $15.81 | $3.37 | 141,679,654.0 | +2.84% |
| 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% |
0.30%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):