SentinelOne, Inc. - S - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14.75	14.85	14.85	14.85	14.64	3.22M
December 23, 2025	14.84	14.75	14.75	14.88	14.63	5.32M
December 22, 2025	14.8	14.93	14.93	15.22	14.76	6.78M
December 19, 2025	14.82	14.73	14.73	14.85	14.56	18.83M
December 18, 2025	14.6	14.61	14.61	14.74	14.43	8.73M
December 17, 2025	14.74	14.48	14.48	14.91	14.46	7.29M
December 16, 2025	14.73	14.8	14.8	14.96	14.68	6.97M
December 15, 2025	15.15	14.84	14.84	15.18	14.77	10.34M
December 12, 2025	15.11	15.08	15.08	15.25	14.98	11.87M
December 11, 2025	15.12	14.99	14.99	15.65	14.87	14.72M
December 10, 2025	14.85	15.24	15.24	15.36	14.81	17.01M
December 09, 2025	14.83	14.84	14.84	15.43	14.81	12.63M
December 08, 2025	14.57	14.88	14.88	15.05	14.57	16.85M
December 05, 2025	15.26	14.52	14.52	15.43	14.48	33.89M
December 04, 2025	17.09	16.97	16.97	17.18	16.91	13.03M
December 03, 2025	16.51	16.96	16.96	17	16.41	8.08M
December 02, 2025	16.35	16.61	16.61	16.67	16.21	7.6M
December 01, 2025	15.98	16.08	16.08	16.31	15.87	5.31M
November 28, 2025	16.09	16.21	16.21	16.35	16.09	2.81M
November 26, 2025	16.11	15.94	15.94	16.21	15.9	4.78M
November 25, 2025	15.8	16.23	16.23	16.3	15.69	6.08M
November 24, 2025	15.75	15.65	15.65	15.88	15.48	5.91M
November 21, 2025	15.55	15.7	15.7	15.96	15.17	9.36M
November 20, 2025	16.31	15.56	15.56	16.39	15.52	7.24M
November 19, 2025	16.05	16.12	16.12	16.25	15.82	5.35M
November 18, 2025	16.2	16.17	16.17	16.41	15.86	5.29M
November 17, 2025	16.75	16.16	16.16	16.75	16.03	5.13M
November 14, 2025	16.08	16.79	16.79	16.86	16.06	5.16M
November 13, 2025	16.96	16.51	16.51	17.02	16.4	6.76M
November 12, 2025	17.22	17.14	17.14	17.55	16.97	3.66M
November 11, 2025	17.15	17.28	17.28	17.55	17.09	4.26M
November 10, 2025	17	17.19	17.19	17.27	16.92	3.98M
November 07, 2025	16.08	16.92	16.92	16.93	16.05	4.87M
November 06, 2025	16.54	16.36	16.36	16.68	16.23	7.37M
November 05, 2025	16.85	16.77	16.77	16.9	16.65	3.43M
November 04, 2025	17.21	16.87	16.87	17.25	16.66	5.92M
November 03, 2025	17.67	17.68	17.68	17.97	17.45	7.96M
October 31, 2025	17.05	17.85	17.85	17.88	17.01	4.3M
October 30, 2025	16.84	17.01	17.01	17.47	16.8	3.77M
October 29, 2025	17.49	16.88	16.88	17.49	16.79	4.65M
October 28, 2025	17.63	17.65	17.65	18.05	17.6	3.66M
October 27, 2025	17.91	17.6	17.6	17.91	17.48	3.43M
October 24, 2025	17.54	17.66	17.66	17.74	17.43	3.02M
October 23, 2025	17.26	17.37	17.37	17.54	17.2	2.66M
October 22, 2025	17.61	17.29	17.29	17.76	17.18	2.93M
October 21, 2025	17.13	17.84	17.84	17.88	16.96	3.78M
October 20, 2025	16.79	17.14	17.14	17.16	16.76	3.67M
October 17, 2025	16.6	16.68	16.68	16.89	16.5	4.2M
October 16, 2025	16.97	16.82	16.82	17.31	16.62	4.05M
October 15, 2025	17.22	16.85	16.85	17.27	16.81	5.09M
October 14, 2025	16.9	17.03	17.03	17.35	16.68	11.9M
October 13, 2025	17.54	17.15	17.15	17.58	17.14	5.45M
October 10, 2025	18.1	17.25	17.25	18.22	17.19	4.65M
October 09, 2025	17.92	18	18	18.06	17.71	3.12M
October 08, 2025	17.33	17.99	17.99	18.05	17.28	5.59M
October 07, 2025	17.91	17.25	17.25	17.96	16.97	6.34M
October 06, 2025	18.13	17.91	17.91	18.26	17.84	7.19M
October 03, 2025	17.88	17.95	17.95	18.1	17.72	5.53M
October 02, 2025	17.53	17.77	17.77	17.77	17.36	4.85M
October 01, 2025	17.65	17.43	17.43	18.06	17.26	8.53M

SentinelOne, Inc. (S) NYSE