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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18	18.15	18.15	18.3	17.95	3.52M
September 25, 2025	18	18.14	18.14	18.18	17.7	3.44M
September 24, 2025	18.58	18.19	18.19	18.8	18.13	3.99M
September 23, 2025	19.29	18.46	18.46	19.3	18.44	4.69M
September 22, 2025	19.02	19.2	19.2	19.3	18.64	4.62M
September 19, 2025	18.79	19.1	19.1	19.17	18.61	10.83M
September 18, 2025	18.69	18.72	18.72	19.06	18.61	5.05M
September 17, 2025	17.99	18.36	18.36	18.59	17.95	5.76M
September 16, 2025	18.38	17.87	17.87	18.39	17.85	7.18M
September 15, 2025	18.34	18.3	18.3	18.57	18.2	4.16M
September 12, 2025	18.48	18.29	18.29	18.49	18.09	5.26M
September 11, 2025	18.13	18.46	18.46	18.57	18.01	6.28M
September 10, 2025	18	17.84	17.84	18.5	17.74	5.87M
September 09, 2025	18.51	17.98	17.98	18.59	17.95	5.48M
September 08, 2025	18.6	18.43	18.43	18.7	18.14	5.65M
September 05, 2025	18.27	18.73	18.73	18.75	18.16	5.05M
September 04, 2025	18.05	18.15	18.15	18.16	17.4	6.56M
September 03, 2025	17.7	18.02	18.02	18.05	17.63	9.71M
September 02, 2025	18.55	17.7	17.7	18.68	17.62	15.76M
August 29, 2025	19	18.86	18.86	19.18	18.27	19.35M
August 28, 2025	17.26	17.61	17.61	17.73	17.17	11.54M
August 27, 2025	16.59	17.15	17.15	17.21	16.57	6.61M
August 26, 2025	16.59	16.42	16.42	16.83	16.36	10.05M
August 25, 2025	16.55	16.58	16.58	16.83	16.47	8.73M
August 22, 2025	16.66	16.96	16.96	17.09	16.53	5.08M
August 21, 2025	16.65	16.64	16.64	16.65	16.42	3.75M
August 20, 2025	16.79	16.74	16.74	16.95	16.63	3.58M
August 19, 2025	17.1	16.95	16.95	17.19	16.9	4.97M
August 18, 2025	16.77	17.01	17.01	17.15	16.73	3.66M
August 15, 2025	16.57	16.8	16.8	16.92	16.57	3.75M
August 14, 2025	16.99	16.57	16.57	17.02	16.41	4.96M
August 13, 2025	16.5	17.19	17.19	17.21	16.37	5.82M
August 12, 2025	15.89	16.3	16.3	16.37	15.88	4.97M
August 11, 2025	16.07	15.81	15.81	16.34	15.81	6.96M
August 08, 2025	16.69	16.03	16.03	16.75	16.02	6.21M
August 07, 2025	17.54	16.67	16.67	17.58	16.24	9.13M
August 06, 2025	17.22	17.31	17.31	17.46	17.12	5.97M
August 05, 2025	18.32	17.22	17.22	18.36	17.22	9.19M
August 04, 2025	18.07	18.44	18.44	18.47	18.02	3.16M
August 01, 2025	18	17.94	17.94	18.27	17.52	6.35M
July 31, 2025	18.88	18.34	18.34	18.9	18.17	6.31M
July 30, 2025	18.7	18.8	18.8	19.25	18.24	8.19M
July 29, 2025	19.68	18.69	18.69	19.87	18.3	10.34M
July 28, 2025	19.62	19.6	19.6	19.82	19.41	4.68M
July 25, 2025	19.63	19.56	19.56	20.02	19.55	6.71M
July 24, 2025	19.53	19.47	19.47	19.66	19.25	7.03M
July 23, 2025	19.5	19.49	19.49	19.84	19.01	11.34M
July 22, 2025	20.02	19.25	19.25	20.43	19.2	13.35M
July 21, 2025	19.39	19.78	19.78	21.4	18.95	41.28M
July 18, 2025	18.1	18.01	18.01	18.26	17.93	6.62M
July 17, 2025	17.78	17.72	17.72	18.07	17.7	4.23M
July 16, 2025	17.63	17.72	17.72	17.81	17.27	5.39M
July 15, 2025	17.91	17.63	17.63	17.99	17.59	3.27M
July 14, 2025	17.31	17.79	17.79	18	17.18	5.55M
July 11, 2025	17.8	17.3	17.3	17.95	17.26	3.81M
July 10, 2025	18.54	17.92	17.92	18.61	17.91	5.26M
July 09, 2025	18.58	18.52	18.52	18.81	18.38	3.93M
July 08, 2025	18.32	18.51	18.51	18.58	18.17	6.42M
July 07, 2025	18.32	18.2	18.2	18.66	18.15	6.79M
July 03, 2025	18.25	18.45	18.45	18.7	18.25	2.74M

SentinelOne, Inc. (S) NYSE