Get the Stockscreener App
23.93
0.38%
0.09
After Hours:
23.96
0.03
+0.13%
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 February 07, 2025, is $23.93.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $12.43 on June 06, 2023. Since then, Sentinelone Inc's stock price has risen over 92.52% to $23.93 now.
- The 52-week high stock price for S is $30.76, representing a 28.54% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for S is $14.33, indicating a -40.12% decrease from the current share price, occurred on May 31, 2024.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $24.40 | $23.81 | $0.59 | 1,912,798.0 | +0.38% |
| Feb 06, 2025 | $24.15 | $23.71 | $0.44 | 2,526,109.0 | -1.08% |
| Feb 05, 2025 | $24.13 | $23.18 | $0.95 | 3,312,481.0 | +1.69% |
| Feb 04, 2025 | $23.88 | $23.12 | $0.76 | 3,111,513.0 | +0.59% |
| Feb 03, 2025 | $23.98 | $23.15 | $0.822 | 2,789,105.0 | -1.63% |
| Jan 31, 2025 | $24.58 | $23.86 | $0.72 | 3,250,395.0 | -0.70% |
| Jan 30, 2025 | $24.34 | $23.43 | $0.91 | 3,256,985.0 | +1.90% |
| Jan 29, 2025 | $24.36 | $23.60 | $0.76 | 2,758,480.0 | -2.99% |
| Jan 28, 2025 | $24.58 | $23.29 | $1.29 | 5,742,127.0 | +4.86% |
| Jan 27, 2025 | $23.97 | $22.40 | $1.57 | 4,178,460.0 | +0.47% |
| Jan 24, 2025 | $23.82 | $23.10 | $0.72 | 3,605,046.0 | +0.13% |
| Jan 23, 2025 | $23.29 | $22.81 | $0.479 | 2,730,817.0 | -0.39% |
| Jan 22, 2025 | $23.32 | $22.65 | $0.6664 | 5,086,750.0 | +2.16% |
| Jan 21, 2025 | $22.80 | $22.15 | $0.65 | 4,500,956.0 | +1.79% |
| Jan 17, 2025 | $22.60 | $22.12 | $0.48 | 4,206,115.0 | +0.54% |
| Jan 16, 2025 | $22.45 | $21.64 | $0.815 | 2,894,255.0 | +2.07% |
| Jan 15, 2025 | $22.39 | $21.70 | $0.685 | 4,181,743.0 | +0.14% |
| Jan 14, 2025 | $22.54 | $21.69 | $0.85 | 3,868,555.0 | -0.87% |
| Jan 13, 2025 | $22.40 | $21.63 | $0.77 | 3,647,753.0 | -2.23% |
| Jan 10, 2025 | $22.67 | $22.19 | $0.4822 | 3,700,726.0 | -0.36% |
| Jan 08, 2025 | $22.59 | $22.02 | $0.5674 | 3,589,135.0 | +0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $24.40 | $23.12 | $1.28 | 15,564,804.0 | -0.08% |
| 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% |
Sentinelone Inc Stock (S) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.96 | $18.97 | $9.00 | 172,821,853.0 | +43.74% |
| Nov, 2023 | $19.29 | $15.12 | $4.17 | 94,136,894.0 | +22.14% |
| Oct, 2023 | $17.93 | $15.06 | $2.87 | 92,575,398.0 | -7.30% |
| Sep, 2023 | $18.35 | $15.38 | $2.97 | 128,081,102.0 | +1.38% |
| Aug, 2023 | $17.50 | $13.87 | $3.63 | 203,606,422.0 | -0.24% |
| Jul, 2023 | $16.69 | $14.08 | $2.61 | 126,005,736.0 | +10.40% |
| Jun, 2023 | $20.91 | $12.43 | $8.48 | 275,413,047.0 | -29.37% |
| May, 2023 | $21.95 | $15.29 | $6.66 | 135,343,018.0 | +33.04% |
| Apr, 2023 | $19.00 | $15.66 | $3.33 | 122,910,184.0 | -1.77% |
| Mar, 2023 | $16.62 | $13.24 | $3.38 | 163,619,721.0 | +2.31% |
| Feb, 2023 | $17.36 | $14.78 | $2.58 | 87,089,790.0 | +5.96% |
| Jan, 2023 | $15.62 | $12.69 | $2.93 | 107,773,190.0 | +3.43% |
0.64%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):