Get the Stockscreener App
14.34
4.03%
0.555
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 March 13, 2026, is $14.34.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $12.23 on February 23, 2026. Since then, Sentinelone Inc's stock price has risen over 17.16% to $14.34 now.
- The 52-week high stock price for S is $21.40, representing a 49.28% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for S is $12.23, indicating a -14.65% decrease from the current share price, occurred on February 23, 2026.
- 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $14.43 | $13.36 | $1.07 | 10,580,335.0 | +4.06% |
| Mar 12, 2026 | $14.53 | $13.74 | $0.7894 | 12,704,298.0 | -2.68% |
| Mar 11, 2026 | $14.49 | $14.01 | $0.485 | 6,869,532.0 | +0.14% |
| Mar 10, 2026 | $14.40 | $13.80 | $0.595 | 7,323,957.0 | -1.46% |
| Mar 09, 2026 | $14.44 | $13.67 | $0.765 | 9,104,108.0 | +1.13% |
| Mar 06, 2026 | $14.27 | $13.76 | $0.51 | 9,769,941.0 | +1.57% |
| Mar 05, 2026 | $14.17 | $13.50 | $0.67 | 7,849,079.0 | +3.56% |
| Mar 04, 2026 | $13.56 | $13.18 | $0.385 | 8,337,152.0 | +1.66% |
| Mar 03, 2026 | $13.56 | $12.68 | $0.885 | 8,114,563.0 | +1.07% |
| Mar 02, 2026 | $13.31 | $12.80 | $0.51 | 8,702,499.0 | +0.08% |
| Feb 27, 2026 | $13.20 | $12.71 | $0.485 | 9,138,781.0 | -2.67% |
| Feb 26, 2026 | $13.57 | $12.84 | $0.7306 | 7,138,318.0 | +4.33% |
| Feb 25, 2026 | $13.01 | $12.55 | $0.456 | 6,225,459.0 | +1.25% |
| Feb 24, 2026 | $13.04 | $12.34 | $0.70 | 7,929,242.0 | +3.15% |
| Feb 23, 2026 | $12.80 | $12.23 | $0.565 | 8,804,761.0 | -4.63% |
| Feb 20, 2026 | $14.00 | $12.80 | $1.20 | 8,618,052.0 | -4.35% |
| Feb 19, 2026 | $13.66 | $13.26 | $0.399 | 4,288,838.0 | +1.57% |
| Feb 18, 2026 | $13.58 | $13.17 | $0.41 | 5,439,699.0 | -0.37% |
| Feb 17, 2026 | $14.04 | $13.13 | $0.91 | 6,052,491.0 | -3.39% |
| Feb 13, 2026 | $13.92 | $13.30 | $0.62 | 5,013,467.0 | +4.21% |
| Feb 12, 2026 | $13.84 | $12.88 | $0.965 | 8,196,751.0 | -2.28% |
| Feb 11, 2026 | $13.79 | $13.25 | $0.5449 | 6,592,517.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $14.53 | $12.68 | $1.85 | 89,355,464.0 | +9.30% |
| 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% |
3.48%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):