Get the Stockscreener App
14.63
2.43%
-0.365
After Hours:
14.66
0.025
+0.17%
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 January 02, 2026, is $14.63.
- 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 17.74% to $14.63 now.
- The 52-week high stock price for S is $25.24, representing a 72.46% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for S is $14.43, indicating a -1.40% decrease from the current share price, occurred on December 18, 2025.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $15.15 | $14.55 | $0.60 | 6,959,985.0 | -2.43% |
| Dec 31, 2025 | $15.27 | $14.99 | $0.2756 | 6,850,548.0 | -1.77% |
| Dec 30, 2025 | $15.35 | $15.01 | $0.335 | 5,746,186.0 | +1.60% |
| Dec 29, 2025 | $15.16 | $14.79 | $0.37 | 6,150,297.0 | +0.13% |
| Dec 26, 2025 | $15.09 | $14.79 | $0.30 | 4,044,341.0 | +1.08% |
| Dec 24, 2025 | $14.85 | $14.63 | $0.215 | 3,217,116.0 | +0.68% |
| Dec 23, 2025 | $14.88 | $14.63 | $0.2463 | 5,130,636.0 | -1.21% |
| Dec 22, 2025 | $15.22 | $14.76 | $0.46 | 6,362,816.0 | +1.36% |
| Dec 19, 2025 | $14.85 | $14.56 | $0.29 | 18,610,462.0 | +0.82% |
| Dec 18, 2025 | $14.74 | $14.43 | $0.31 | 8,359,014.0 | +0.90% |
| Dec 17, 2025 | $14.90 | $14.46 | $0.45 | 8,072,820.0 | -2.16% |
| Dec 16, 2025 | $14.96 | $14.68 | $0.275 | 6,961,199.0 | -0.27% |
| Dec 15, 2025 | $15.18 | $14.77 | $0.4127 | 10,292,474.0 | -1.59% |
| Dec 12, 2025 | $15.25 | $14.98 | $0.2686 | 10,332,574.0 | +0.60% |
| Dec 11, 2025 | $15.65 | $14.87 | $0.78 | 16,593,474.0 | -1.64% |
| Dec 10, 2025 | $15.36 | $14.81 | $0.5489 | 16,356,513.0 | +2.70% |
| Dec 09, 2025 | $15.43 | $14.81 | $0.62 | 12,598,376.0 | -0.27% |
| Dec 08, 2025 | $15.05 | $14.57 | $0.48 | 16,658,398.0 | +2.48% |
| Dec 05, 2025 | $15.43 | $14.48 | $0.95 | 35,100,187.0 | -14.44% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $15.15 | $14.55 | $0.60 | 13,919,970.0 | -2.43% |
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% |
1.93%
10.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):