Get the Stockscreener App
14.93
1.19%
-0.18
Pre-market:
14.83
-0.10
-0.67%
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 28, 2026, is $14.93.
- 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 20.11% to $14.93 now.
- The 52-week high stock price for S is $25.24, representing a 69.06% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for S is $13.46, indicating a -9.85% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $15.39 | $14.93 | $0.4599 | 7,646,046.0 | -1.19% |
| Jan 27, 2026 | $15.38 | $14.23 | $1.15 | 18,121,557.0 | +3.78% |
| Jan 26, 2026 | $14.60 | $14.19 | $0.41 | 5,893,553.0 | +1.89% |
| Jan 23, 2026 | $14.37 | $14.19 | $0.18 | 4,189,577.0 | +0.70% |
| Jan 22, 2026 | $14.22 | $13.78 | $0.445 | 6,477,152.0 | +2.83% |
| Jan 21, 2026 | $14.11 | $13.46 | $0.645 | 9,456,201.0 | +1.69% |
| Jan 20, 2026 | $13.97 | $13.55 | $0.42 | 6,846,740.0 | -2.37% |
| Jan 16, 2026 | $14.20 | $13.84 | $0.36 | 12,187,255.0 | -1.28% |
| Jan 15, 2026 | $14.33 | $14.00 | $0.33 | 7,231,506.0 | -0.98% |
| Jan 14, 2026 | $14.93 | $14.15 | $0.775 | 9,095,965.0 | -2.87% |
| Jan 13, 2026 | $15.17 | $14.42 | $0.75 | 8,363,133.0 | -2.66% |
| Jan 12, 2026 | $15.19 | $14.96 | $0.2276 | 4,732,799.0 | -0.53% |
| Jan 09, 2026 | $15.49 | $15.00 | $0.495 | 4,743,480.0 | -1.37% |
| Jan 08, 2026 | $15.52 | $15.14 | $0.38 | 5,327,808.0 | -1.29% |
| Jan 07, 2026 | $15.60 | $15.19 | $0.41 | 6,418,466.0 | +2.31% |
| Jan 06, 2026 | $15.20 | $14.79 | $0.411 | 5,692,478.0 | +2.50% |
| Jan 05, 2026 | $14.99 | $14.48 | $0.51 | 6,578,464.0 | +1.16% |
| Jan 02, 2026 | $15.15 | $14.55 | $0.60 | 8,246,644.0 | -2.40% |
| 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% |
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 | $15.60 | $13.46 | $2.14 | 144,894,870.0 | -0.47% |
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% |
2.60%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):