17.98
price up icon3.87%   0.67
pre-market  Pre-market:  17.86   -0.12   -0.67%
loading

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 24, 2025, is $17.98.
  • 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 44.65% to $17.98 now.
  • The 52-week high stock price for S is $29.29, representing a 62.90% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for S is $14.33, indicating a -20.30% 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:
Date High Low High - Low Volume % Change
Apr 24, 2025 $18.04 $17.30 $0.735 3,518,163.0 +3.87%
Apr 23, 2025 $17.73 $17.04 $0.6897 5,017,704.0 +5.81%
Apr 22, 2025 $16.70 $16.11 $0.59 4,579,177.0 +1.18%
Apr 21, 2025 $16.86 $15.95 $0.915 3,877,568.0 -3.86%
Apr 17, 2025 $17.03 $16.56 $0.47 4,449,659.0 -1.64%
Apr 16, 2025 $17.35 $16.87 $0.48 3,236,114.0 -1.55%
Apr 15, 2025 $17.55 $17.21 $0.335 3,362,470.0 +0.52%
Apr 14, 2025 $18.15 $17.11 $1.04 4,917,089.0 -1.71%
Apr 11, 2025 $17.64 $16.94 $0.695 5,592,291.0 +0.40%
Apr 10, 2025 $18.49 $17.01 $1.48 5,830,261.0 -7.01%
Apr 09, 2025 $18.98 $16.52 $2.46 7,179,788.0 +15.66%
Apr 08, 2025 $17.89 $16.09 $1.80 7,189,357.0 -3.67%
Apr 07, 2025 $17.75 $15.36 $2.39 6,652,278.0 -0.06%
Apr 04, 2025 $17.25 $16.11 $1.14 8,902,746.0 -5.58%
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%

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 $15.36 $3.64 92,077,317.0 -1.10%
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%
$180.42
price up icon 1.35%
software_infrastructure ZS
$210.14
price up icon 4.76%
software_infrastructure XYZ
$57.50
price up icon 3.31%
software_infrastructure NET
$118.87
price up icon 5.38%
$438.90
price up icon 3.95%
$100.72
price up icon 3.84%
Cap:     |  Volume (24h):