Get the Stockscreener App
18.12
0.83%
0.15
After Hours:
18.17
0.05
+0.28%
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 June 05, 2025, is $18.12.
- 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 45.78% to $18.12 now.
- The 52-week high stock price for S is $29.29, representing a 61.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for S is $15.36, indicating a -15.23% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $18.54 | $17.88 | $0.66 | 7,641,769.0 | +0.83% |
| Jun 04, 2025 | $18.30 | $17.85 | $0.45 | 4,801,833.0 | -0.99% |
| Jun 03, 2025 | $18.20 | $17.11 | $1.09 | 7,133,062.0 | +5.34% |
| Jun 02, 2025 | $17.82 | $16.97 | $0.85 | 10,631,370.0 | -2.16% |
| May 30, 2025 | $17.78 | $17.29 | $0.49 | 9,049,934.0 | +1.27% |
| May 29, 2025 | $17.90 | $16.80 | $1.10 | 26,072,477.0 | -11.59% |
| May 28, 2025 | $20.02 | $19.58 | $0.435 | 10,164,628.0 | -2.04% |
| May 27, 2025 | $20.29 | $19.87 | $0.415 | 4,977,793.0 | +1.62% |
| May 23, 2025 | $19.96 | $19.46 | $0.50 | 2,304,451.0 | -0.15% |
| May 22, 2025 | $19.93 | $19.36 | $0.57 | 3,788,151.0 | +2.01% |
| May 21, 2025 | $20.07 | $19.38 | $0.70 | 4,914,871.0 | -3.43% |
| May 20, 2025 | $20.10 | $19.68 | $0.419 | 4,593,051.0 | +0.50% |
| May 19, 2025 | $20.05 | $19.68 | $0.37 | 4,181,507.0 | -1.09% |
| May 16, 2025 | $20.43 | $20.04 | $0.39 | 2,465,720.0 | +0.45% |
| May 15, 2025 | $20.26 | $19.81 | $0.45 | 3,014,405.0 | -0.59% |
| May 14, 2025 | $20.60 | $20.06 | $0.54 | 3,850,521.0 | -0.49% |
| May 13, 2025 | $20.48 | $20.00 | $0.48 | 2,946,271.0 | +1.09% |
| May 12, 2025 | $20.29 | $19.76 | $0.527 | 5,222,016.0 | +5.07% |
| May 09, 2025 | $19.60 | $18.95 | $0.6466 | 3,708,621.0 | -1.34% |
| May 08, 2025 | $19.52 | $19.00 | $0.517 | 2,995,087.0 | +2.00% |
| May 07, 2025 | $19.16 | $18.62 | $0.54 | 3,150,833.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $18.54 | $16.97 | $1.57 | 37,849,803.0 | +2.90% |
| 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% |
0.41%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):