Get the Stockscreener App
15.02
1.49%
0.22
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 18, 2026, is $15.02.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $11.81 on April 10, 2026. Since then, Sentinelone Inc's stock price has risen over 27.18% to $15.02 now.
- The 52-week high stock price for S is $21.40, representing a 42.48% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for S is $11.81, indicating a -21.37% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2025 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 18, 2026 | $15.04 | $14.38 | $0.663 | 8,396,732.0 | +1.49% |
| Jun 17, 2026 | $15.29 | $14.69 | $0.60 | 6,550,278.0 | -1.53% |
| Jun 16, 2026 | $15.52 | $14.90 | $0.615 | 4,296,936.0 | -1.05% |
| Jun 15, 2026 | $15.51 | $14.87 | $0.635 | 6,033,552.0 | +2.29% |
| Jun 12, 2026 | $14.97 | $14.43 | $0.545 | 5,456,792.0 | +0.61% |
| Jun 11, 2026 | $14.81 | $14.30 | $0.505 | 6,186,574.0 | -0.20% |
| Jun 10, 2026 | $15.40 | $14.73 | $0.67 | 6,149,382.0 | -2.95% |
| Jun 09, 2026 | $15.61 | $14.79 | $0.815 | 6,996,744.0 | -3.24% |
| Jun 08, 2026 | $15.98 | $15.54 | $0.445 | 6,589,541.0 | -1.25% |
| Jun 05, 2026 | $16.61 | $15.64 | $0.9693 | 7,562,051.0 | -3.51% |
| Jun 04, 2026 | $16.85 | $15.92 | $0.93 | 7,661,418.0 | +1.41% |
| Jun 03, 2026 | $17.19 | $16.28 | $0.91 | 9,845,148.0 | -6.05% |
| Jun 02, 2026 | $17.73 | $17.01 | $0.7199 | 9,785,500.0 | -2.58% |
| Jun 01, 2026 | $18.20 | $17.01 | $1.19 | 15,627,532.0 | +7.61% |
| May 29, 2026 | $17.20 | $15.26 | $1.94 | 30,765,690.0 | -8.16% |
| May 28, 2026 | $18.30 | $17.41 | $0.895 | 25,087,422.0 | +0.39% |
| May 27, 2026 | $18.19 | $17.59 | $0.5998 | 9,541,342.0 | -3.29% |
| May 26, 2026 | $18.80 | $18.21 | $0.585 | 10,240,997.0 | -0.80% |
| May 22, 2026 | $18.81 | $18.13 | $0.68 | 6,873,102.0 | +3.31% |
| May 21, 2026 | $18.30 | $17.78 | $0.515 | 6,595,346.0 | +0.78% |
| May 20, 2026 | $18.03 | $17.30 | $0.73 | 7,073,435.0 | +1.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $18.20 | $14.30 | $3.89 | 115,534,912.0 | -9.24% |
| May, 2026 | $18.81 | $14.48 | $4.32 | 192,411,864.0 | +16.88% |
| Apr, 2026 | $15.01 | $11.81 | $3.20 | 146,625,102.0 | +9.94% |
| Mar, 2026 | $14.86 | $12.15 | $2.71 | 200,047,356.0 | -1.83% |
| Feb, 2026 | $14.42 | $12.23 | $2.19 | 162,659,154.0 | -6.15% |
| Jan, 2026 | $15.60 | $13.46 | $2.14 | 151,063,443.0 | -6.80% |
Sentinelone Inc Stock (S) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.18 | $14.43 | $2.75 | 222,792,543.0 | -5.80% |
| Nov, 2025 | $17.97 | $15.17 | $2.80 | 104,786,780.0 | -9.19% |
| Oct, 2025 | $18.25 | $16.50 | $1.75 | 119,478,782.0 | +1.36% |
| Sep, 2025 | $19.30 | $17.40 | $1.90 | 133,578,902.0 | -6.63% |
| Aug, 2025 | $19.18 | $15.81 | $3.37 | 141,679,654.0 | +2.84% |
| Jul, 2025 | $21.40 | $17.18 | $4.22 | 167,676,836.0 | +0.33% |
| Jun, 2025 | $18.59 | $16.96 | $1.63 | 134,578,608.0 | +3.80% |
| 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% |
2.66%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):