Get the Stockscreener App
18.14
0.27%
-0.05
After Hours:
18.10
-0.04
-0.22%
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 September 25, 2025, is $18.14.
- 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 45.94% to $18.14 now.
- The 52-week high stock price for S is $29.29, representing a 61.47% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for S is $15.36, indicating a -15.33% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $18.18 | $17.70 | $0.48 | 3,429,701.0 | -0.27% |
| Sep 24, 2025 | $18.80 | $18.13 | $0.67 | 3,953,669.0 | -1.46% |
| Sep 23, 2025 | $19.30 | $18.44 | $0.86 | 4,683,753.0 | -3.85% |
| Sep 22, 2025 | $19.30 | $18.64 | $0.66 | 5,220,391.0 | +0.52% |
| Sep 19, 2025 | $19.16 | $18.61 | $0.5549 | 10,740,366.0 | +2.03% |
| Sep 18, 2025 | $19.06 | $18.61 | $0.4484 | 4,937,566.0 | +1.96% |
| Sep 17, 2025 | $18.59 | $17.95 | $0.635 | 5,751,315.0 | +2.74% |
| Sep 16, 2025 | $18.39 | $17.86 | $0.535 | 7,164,925.0 | -2.35% |
| Sep 15, 2025 | $18.57 | $18.20 | $0.36 | 4,139,171.0 | +0.05% |
| Sep 12, 2025 | $18.49 | $18.09 | $0.3965 | 5,163,952.0 | -0.92% |
| Sep 11, 2025 | $18.57 | $18.00 | $0.565 | 6,195,531.0 | +3.48% |
| Sep 10, 2025 | $18.50 | $17.74 | $0.76 | 5,860,459.0 | -0.78% |
| Sep 09, 2025 | $18.59 | $17.95 | $0.645 | 5,471,096.0 | -2.44% |
| Sep 08, 2025 | $18.70 | $18.14 | $0.565 | 5,654,016.0 | -1.60% |
| Sep 05, 2025 | $18.75 | $18.16 | $0.59 | 5,041,312.0 | +3.20% |
| Sep 04, 2025 | $18.16 | $17.40 | $0.76 | 6,519,866.0 | +0.72% |
| Sep 03, 2025 | $18.05 | $17.63 | $0.415 | 9,700,230.0 | +1.81% |
| Sep 02, 2025 | $18.68 | $17.62 | $1.06 | 15,721,182.0 | -6.15% |
| Aug 29, 2025 | $19.18 | $18.27 | $0.9075 | 19,317,578.0 | +7.10% |
| Aug 28, 2025 | $17.73 | $17.16 | $0.565 | 11,191,715.0 | +2.68% |
| Aug 27, 2025 | $17.21 | $16.57 | $0.64 | 6,544,836.0 | +4.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $19.30 | $17.40 | $1.90 | 118,778,202.0 | -3.82% |
| 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% |
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% |
3.67%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):