SentinelOne, Inc. (S) NYSE

Currency In USD

S Historical Return

If you invested $1000 in SentinelOne, Inc. (S) since IPO date, it would be worth $579.88 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $446.14, while $1000 invested 1 year ago would be worth $1,413.94. This corresponds to total returns of -42.01%, -55.39%, 41.39%, respectively, with annualized returns of -9.85%, -14.9%, 41.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

S Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	23.6	23.76	23.76	24.06	23.38	8.88M
September 29, 2026	22.75	23.31	23.31	23.42	22.47	6.99M
September 28, 2026	21.87	22.74	22.74	23.05	21.79	6.39M
September 25, 2026	23.83	22.38	22.38	24.23	22.3	10.44M
September 24, 2026	23.95	23.98	23.98	24.4	23.84	6.07M
September 23, 2026	23.97	24.1	24.1	24.3	23.66	7.33M
September 22, 2026	24.17	23.85	23.85	24.17	23.42	7.66M
September 21, 2026	22.59	23.8	23.8	23.81	22.36	8.22M
September 18, 2026	23.13	22.51	22.51	23.22	22.18	13.01M
September 17, 2026	22.75	23.19	23.19	24.26	22.59	14.58M
September 16, 2026	23.04	23.17	23.17	23.92	22.9	8.33M
September 15, 2026	22.27	23.48	23.48	23.63	22.15	9.96M
September 11, 2026	19.81	19.75	19.75	20.24	19.72	5.87M
September 10, 2026	19.3	19.81	19.81	20.13	19.16	6.63M
September 09, 2026	19.47	19.44	19.44	19.75	19.39	3.86M
September 08, 2026	19.74	19.43	19.43	19.8	19.07	5.83M
September 04, 2026	19.99	19.88	19.88	20.21	19.74	6.57M
September 03, 2026	20.07	19.8	19.8	20.18	19.35	16.94M
September 02, 2026	20.56	19.68	19.68	20.74	19.25	10.38M
September 01, 2026	21.72	20.63	20.63	21.96	20.54	6.88M
August 31, 2026	21.45	22.1	22.1	22.14	21.15	8.95M
August 28, 2026	21.49	21.54	21.54	22.25	20.71	16.41M
August 27, 2026	21.8	22.71	22.71	22.95	21.42	18.39M
August 26, 2026	20.02	20.51	20.51	20.64	19.82	5.4M
August 25, 2026	20.76	20.31	20.31	20.92	19.93	5.47M
August 24, 2026	21.06	20.82	20.82	21.13	20.67	4.02M
August 21, 2026	21.03	21.19	21.19	21.28	20.43	5M
August 20, 2026	21.64	20.94	20.94	21.64	20.71	5.32M
August 19, 2026	22.37	21.32	21.32	22.44	21.11	12.57M
August 18, 2026	21.65	22.49	22.49	22.69	21.65	5.23M
August 17, 2026	22.5	21.82	21.82	22.64	21.81	8.11M
August 14, 2026	23.78	23.11	23.11	23.95	22.97	6.23M
August 13, 2026	22.5	23.84	23.84	23.95	22.24	8.1M
August 12, 2026	22.12	22.3	22.3	22.4	21.84	5.11M
August 11, 2026	22.23	22.46	22.46	22.62	21.87	11.48M
August 10, 2026	21.24	22.23	22.23	22.44	21.14	6.35M
August 07, 2026	21.25	21.4	21.4	21.51	21.02	5.99M
August 06, 2026	20.2	20.76	20.76	20.9	19.92	5.21M
August 05, 2026	21.32	21	21	21.45	20.9	5.52M
August 04, 2026	20.06	20.98	20.98	21.06	20	6.56M
August 03, 2026	19.28	20.05	20.05	20.15	19.2	5.79M
July 31, 2026	18.31	19.06	19.06	19.15	18.25	5.37M
July 30, 2026	18.42	18.4	18.4	18.43	17.82	4.38M
July 29, 2026	18.26	18.52	18.52	18.86	18.17	5.19M
July 28, 2026	18.05	18.34	18.34	18.5	17.67	6.17M
July 27, 2026	18.56	18.14	18.14	18.64	18.01	4.63M
July 24, 2026	17.64	18.14	18.14	18.34	17.58	8.8M
July 23, 2026	18.31	17.38	17.38	18.39	17.32	7.38M
July 22, 2026	18.8	18.22	18.22	18.8	18.13	4.73M
July 21, 2026	19.3	18.81	18.81	19.43	18.39	7.53M
July 20, 2026	19.36	19.46	19.46	19.96	19.16	4.09M
July 17, 2026	19.27	19.57	19.57	19.94	19.2	7.75M
July 16, 2026	19.66	19.63	19.63	20.04	19.27	7.01M
July 15, 2026	20.19	19.58	19.58	20.71	19.54	11.07M
July 14, 2026	18.16	19.92	19.92	20.26	18.11	13.47M
July 13, 2026	17.89	18.55	18.55	18.73	17.86	7.58M
July 10, 2026	18.94	17.88	17.88	19.05	17.67	6.76M
July 09, 2026	17.38	18.86	18.86	18.87	17.2	5.73M
July 08, 2026	18	17.81	17.81	18.22	17.52	5.12M
July 07, 2026	18.45	18.16	18.16	18.7	17.61	6.05M