Get the Stockscreener App
16.97
0.06%
0.010
Pre-market:
15.43
-1.54
-9.07%
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 December 04, 2025, is $16.97.
- 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 36.52% to $16.97 now.
- The 52-week high stock price for S is $26.00, representing a 53.21% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for S is $15.17, indicating a -10.61% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $17.18 | $16.91 | $0.27 | 11,409,078.0 | +0.06% |
| Dec 03, 2025 | $17.00 | $16.41 | $0.59 | 7,926,189.0 | +2.11% |
| Dec 02, 2025 | $16.67 | $16.21 | $0.46 | 7,573,175.0 | +3.30% |
| Dec 01, 2025 | $16.31 | $15.87 | $0.44 | 5,297,218.0 | -0.80% |
| Nov 28, 2025 | $16.35 | $16.09 | $0.26 | 2,800,719.0 | +1.69% |
| Nov 26, 2025 | $16.21 | $15.90 | $0.31 | 4,775,943.0 | -1.79% |
| Nov 25, 2025 | $16.30 | $15.69 | $0.615 | 6,048,476.0 | +3.71% |
| Nov 24, 2025 | $15.88 | $15.48 | $0.395 | 5,751,577.0 | -0.32% |
| Nov 21, 2025 | $15.96 | $15.17 | $0.79 | 9,315,970.0 | +0.90% |
| Nov 20, 2025 | $16.39 | $15.52 | $0.87 | 7,209,188.0 | -3.47% |
| Nov 19, 2025 | $16.25 | $15.81 | $0.43 | 5,302,202.0 | -0.31% |
| Nov 18, 2025 | $16.41 | $15.86 | $0.5526 | 5,258,086.0 | +0.06% |
| Nov 17, 2025 | $16.75 | $16.03 | $0.7211 | 5,109,033.0 | -3.75% |
| Nov 14, 2025 | $16.86 | $16.06 | $0.80 | 5,155,514.0 | +1.70% |
| Nov 13, 2025 | $17.02 | $16.40 | $0.62 | 6,740,966.0 | -3.68% |
| Nov 12, 2025 | $17.55 | $16.97 | $0.58 | 3,657,652.0 | -0.81% |
| Nov 11, 2025 | $17.55 | $17.09 | $0.461 | 4,260,160.0 | +0.52% |
| Nov 10, 2025 | $17.27 | $16.93 | $0.345 | 3,980,229.0 | +1.60% |
| Nov 07, 2025 | $16.93 | $16.05 | $0.88 | 4,851,038.0 | +3.42% |
| Nov 06, 2025 | $16.68 | $16.23 | $0.45 | 7,342,949.0 | -2.44% |
| Nov 05, 2025 | $16.90 | $16.65 | $0.25 | 3,395,781.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $17.18 | $15.87 | $1.31 | 43,614,738.0 | +4.69% |
| 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% |
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% |
1.77%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):