SentinelOne Inc.

18.16
-0.68 (-3.61%)
At close: Mar 31, 2025, 3:59 PM
18.14
-0.14%
After-hours: Mar 31, 2025, 07:59 PM EDT

SentinelOne Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 19.19 19.28 18.54 18.84 -0.51 -2.64% 2,779,239
Mar 27, 2025 19.70 19.77 19.26 19.35 -0.49 -2.47% 2,354,700
Mar 26, 2025 20.15 20.26 19.64 19.84 -0.34 -1.68% 3,964,320
Mar 25, 2025 20.16 20.35 19.99 20.18 0.07 0.35% 3,368,700
Mar 24, 2025 19.73 20.24 19.55 20.11 0.84 4.36% 4,927,818
Mar 21, 2025 19.00 19.36 18.85 19.27 -0.10 -0.52% 8,165,804
Mar 20, 2025 19.10 19.75 19.06 19.37 -0.07 -0.36% 3,884,300
Mar 19, 2025 19.60 19.90 19.21 19.44 0.07 0.36% 5,362,000
Mar 18, 2025 18.67 19.38 18.55 19.37 0.46 2.43% 6,496,741
Mar 17, 2025 18.49 19.20 18.41 18.91 0.40 2.16% 6,422,000
Mar 14, 2025 18.65 18.65 17.53 18.51 0.28 1.54% 9,617,444
Mar 13, 2025 17.87 19.45 17.82 18.23 -1.07 -5.54% 22,491,000
Mar 12, 2025 19.05 19.61 18.96 19.30 0.55 2.93% 16,972,222
Mar 11, 2025 17.92 19.00 17.57 18.75 0.58 3.19% 11,326,800
Mar 10, 2025 19.52 19.54 17.82 18.17 -1.67 -8.42% 10,036,432
Mar 7, 2025 19.57 20.15 19.03 19.84 -0.06 -0.30% 5,177,000
Mar 6, 2025 19.63 20.69 19.54 19.90 -0.19 -0.95% 6,286,544
Mar 5, 2025 19.64 20.20 19.18 20.09 0.19 0.95% 5,590,900
Mar 4, 2025 19.49 20.14 19.23 19.90 -0.24 -1.19% 5,151,300
Mar 3, 2025 20.93 21.03 19.97 20.14 -0.49 -2.38% 3,419,500
Feb 28, 2025 20.12 20.78 20.05 20.63 0.30 1.48% 4,166,200
Feb 27, 2025 21.34 21.34 20.28 20.33 -0.75 -3.56% 4,939,718
Feb 26, 2025 21.08 21.47 20.93 21.08 0.22 1.05% 3,450,115
Feb 25, 2025 21.60 21.75 20.67 20.86 -1.02 -4.66% 4,954,238
Feb 24, 2025 22.13 22.17 21.12 21.88 -0.24 -1.08% 5,319,040
Feb 21, 2025 22.90 23.00 22.01 22.12 -0.66 -2.90% 3,835,428
Feb 20, 2025 22.99 23.00 21.92 22.78 -0.32 -1.39% 5,982,400
Feb 19, 2025 24.01 24.10 22.77 23.10 -1.25 -5.13% 6,211,924
Feb 18, 2025 24.97 24.97 24.29 24.35 -0.45 -1.81% 5,376,101
Feb 14, 2025 25.00 25.24 24.56 24.80 -0.17 -0.68% 3,590,200
Feb 13, 2025 24.39 24.99 23.96 24.97 0.78 3.22% 3,756,100
Feb 12, 2025 23.80 24.27 23.53 24.19 0.20 0.83% 2,132,200
Feb 11, 2025 24.38 24.69 23.98 23.99 -0.62 -2.52% 2,849,810
Feb 10, 2025 24.22 24.82 24.04 24.61 0.67 2.80% 3,285,200
Feb 7, 2025 24.07 24.40 23.81 23.94 0.10 0.42% 3,622,100
Feb 6, 2025 23.89 24.15 23.71 23.84 -0.26 -1.08% 2,590,900
Feb 5, 2025 23.60 24.13 23.18 24.10 0.40 1.69% 3,333,900
Feb 4, 2025 23.50 23.88 23.12 23.70 0.14 0.59% 3,149,500
Feb 3, 2025 23.29 23.98 23.15 23.56 -0.39 -1.63% 2,876,839
Jan 31, 2025 24.51 24.58 23.86 23.95 -0.17 -0.70% 3,338,900
Jan 30, 2025 23.76 24.34 23.43 24.12 0.45 1.90% 3,318,900
Jan 29, 2025 24.27 24.36 23.60 23.67 -0.73 -2.99% 2,816,115
Jan 28, 2025 23.54 24.58 23.29 24.40 1.13 4.86% 5,837,300
Jan 27, 2025 22.53 23.97 22.40 23.27 0.11 0.47% 4,239,100
Jan 24, 2025 23.24 23.82 23.10 23.16 0.03 0.13% 3,663,900
Jan 23, 2025 23.02 23.29 22.81 23.13 -0.09 -0.39% 2,818,121
Jan 22, 2025 23.00 23.32 22.65 23.22 0.49 2.16% 5,139,400
Jan 21, 2025 22.59 22.80 22.15 22.73 0.40 1.79% 4,630,545
Jan 17, 2025 22.50 22.60 22.12 22.33 0.12 0.54% 4,450,900
Jan 16, 2025 21.81 22.46 21.64 22.21 0.45 2.07% 2,950,900