17.08
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 April 04, 2025, is $17.08.
- 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 37.40% to $17.08 now.
- The 52-week high stock price for S is $29.29, representing a 71.50% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for S is $14.33, indicating a -16.09% decrease from the current share price, occurred on May 31, 2024.
- 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 |
---|---|---|---|---|---|
Apr 04, 2025 | $17.24 | $16.11 | $1.13 | 5,629,618.0 | -4.58% |
Apr 03, 2025 | $18.58 | $17.76 | $0.8179 | 7,358,258.0 | -4.99% |
Apr 02, 2025 | $19.00 | $18.43 | $0.57 | 2,779,715.0 | +1.29% |
Apr 01, 2025 | $18.62 | $18.02 | $0.5988 | 4,116,516.0 | +2.37% |
Mar 31, 2025 | $18.24 | $17.57 | $0.67 | 4,020,254.0 | -3.50% |
Mar 28, 2025 | $19.28 | $18.54 | $0.74 | 2,778,894.0 | -2.64% |
Mar 27, 2025 | $19.77 | $19.26 | $0.51 | 2,325,877.0 | -2.47% |
Mar 26, 2025 | $20.26 | $19.64 | $0.6214 | 3,912,351.0 | -1.68% |
Mar 25, 2025 | $20.34 | $19.99 | $0.355 | 3,278,703.0 | +0.35% |
Mar 24, 2025 | $20.24 | $19.55 | $0.69 | 4,818,164.0 | +4.36% |
Mar 21, 2025 | $19.36 | $18.84 | $0.515 | 7,908,088.0 | -0.52% |
Mar 20, 2025 | $19.75 | $19.06 | $0.6899 | 3,847,401.0 | -0.36% |
Mar 19, 2025 | $19.90 | $19.21 | $0.69 | 5,234,889.0 | +0.36% |
Mar 18, 2025 | $19.38 | $18.55 | $0.83 | 6,362,063.0 | +2.43% |
Mar 17, 2025 | $19.20 | $18.41 | $0.795 | 6,362,489.0 | +2.16% |
Mar 14, 2025 | $18.65 | $17.53 | $1.12 | 9,376,999.0 | +1.54% |
Mar 13, 2025 | $19.45 | $17.82 | $1.63 | 22,391,608.0 | -5.54% |
Mar 12, 2025 | $19.61 | $18.96 | $0.65 | 16,073,303.0 | +2.93% |
Mar 11, 2025 | $19.00 | $17.57 | $1.43 | 11,308,990.0 | +3.19% |
Mar 10, 2025 | $19.54 | $17.82 | $1.73 | 10,017,859.0 | -8.42% |
Mar 07, 2025 | $20.14 | $19.03 | $1.11 | 5,106,882.0 | -0.30% |
Mar 06, 2025 | $20.69 | $19.54 | $1.15 | 6,159,893.0 | -0.95% |
Mar 05, 2025 | $20.20 | $19.18 | $1.02 | 5,482,051.0 | +0.95% |
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 |
---|---|---|---|---|---|
Apr, 2025 | $19.00 | $16.11 | $2.89 | 19,884,107.0 | -6.00% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):