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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.56	12.97	12.97	14	12.8	9.66M
February 19, 2026	13.39	13.56	13.56	13.66	13.26	4.29M
February 18, 2026	13.31	13.35	13.35	13.58	13.17	5.44M
February 17, 2026	13.81	13.4	13.4	14.04	13.13	6.07M
February 13, 2026	13.49	13.87	13.87	13.92	13.3	5.03M
February 12, 2026	13.59	13.31	13.31	13.84	12.88	8.23M
February 11, 2026	13.8	13.62	13.62	13.8	13.25	6.61M
February 10, 2026	13.34	13.73	13.73	14.04	13.34	7.13M
February 09, 2026	13.18	13.14	13.14	13.25	12.43	16.08M
February 06, 2026	13.08	13.22	13.22	13.32	12.64	9.73M
February 05, 2026	13.54	12.93	12.93	13.72	12.92	11.05M
February 04, 2026	13.01	13.62	13.62	13.65	12.7	12.23M
February 03, 2026	14.25	13.14	13.14	14.39	12.87	14.61M
February 02, 2026	13.91	14.39	14.39	14.42	13.64	8.5M
January 30, 2026	14.05	13.98	13.98	14.22	13.9	5.25M
January 29, 2026	14.65	14.07	14.07	14.65	13.87	8.71M
January 28, 2026	15.16	14.93	14.93	15.39	14.93	8.69M
January 27, 2026	14.5	15.11	15.11	15.38	14.23	18.1M
January 26, 2026	14.25	14.56	14.56	14.6	14.19	5.92M
January 23, 2026	14.19	14.29	14.29	14.37	14.19	4.2M
January 22, 2026	13.92	14.19	14.19	14.23	13.78	6.48M
January 21, 2026	13.62	13.8	13.8	14.11	13.46	9.53M
January 20, 2026	13.75	13.57	13.57	13.97	13.55	6.9M
January 16, 2026	14.15	13.9	13.9	14.2	13.85	8.57M
January 15, 2026	14.28	14.08	14.08	14.33	14	7.52M
January 14, 2026	14.55	14.22	14.22	14.93	14.15	9.6M
January 13, 2026	15.09	14.64	14.64	15.16	14.42	7.46M
January 12, 2026	15.13	15.04	15.04	15.19	14.96	4.82M
January 09, 2026	15.43	15.12	15.12	15.5	15	5.06M
January 08, 2026	15.44	15.33	15.33	15.52	15.14	5.34M
January 07, 2026	15.2	15.53	15.53	15.6	15.19	6.55M
January 06, 2026	14.82	15.18	15.18	15.2	14.79	5.71M
January 05, 2026	14.55	14.81	14.81	14.99	14.48	7.07M
January 02, 2026	15.1	14.64	14.64	15.15	14.55	8.29M
December 31, 2025	15.26	15	15	15.27	14.99	6.9M
December 30, 2025	15.02	15.27	15.27	15.35	15.01	5.82M
December 29, 2025	14.79	15.03	15.03	15.16	14.79	6.21M
December 26, 2025	14.81	15.01	15.01	15.09	14.79	4.4M
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

SentinelOne, Inc. (S) NYSE