S
SENTINELONE-A (S)
NYSE
$22.60-$0.18 (-0.77%)
Price as of Oct 22, 2026 7:48 PM EDT
  • $7.8B
    Market Cap
  • 31.69%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.33%
    Low Price$21.58
    High Price$26.27
  • 3 Months
    +21.05%
    Low Price$18.14
    High Price$26.27
  • 1 Year
    +31.69%
    Low Price$11.94
    High Price$26.27
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
22.22
23.24
22.06
22.77
+3.50%
14,535,958
10/20/2026
21.62
22.28
21.19
22.00
+1.34%
8,544,087
10/19/2026
22.00
22.22
21.54
21.71
+0.60%
9,078,931
10/16/2026
23.45
23.75
21.08
21.58
-7.66%
17,674,051
10/15/2026
22.35
23.43
22.17
23.37
+2.41%
14,759,069
10/14/2026
23.65
23.79
22.80
22.82
-4.96%
30,804,978
10/13/2026
23.46
25.35
23.46
24.01
-6.43%
27,560,621
10/12/2026
26.42
26.42
25.57
25.66
-2.32%
5,346,454
10/09/2026
25.77
26.50
25.49
26.27
+3.43%
7,393,203
10/08/2026
25.29
25.64
25.10
25.40
+0.36%
7,517,383
10/07/2026
25.52
25.62
25.07
25.31
-1.90%
8,036,943
10/06/2026
25.42
26.34
25.33
25.80
+1.45%
9,229,566
10/05/2026
25.16
25.51
24.95
25.43
+1.48%
8,461,193
10/02/2026
24.92
25.75
24.92
25.06
+1.58%
11,322,624
10/01/2026
24.12
24.69
23.41
24.67
+3.83%
8,967,852
09/30/2026
23.60
24.06
23.24
23.76
+1.93%
8,906,320
09/29/2026
22.75
23.42
22.47
23.31
+2.51%
6,997,035
09/28/2026
21.87
23.05
21.79
22.74
+1.61%
6,402,225
09/25/2026
23.83
24.23
22.30
22.38
-6.67%
10,464,229
09/24/2026
23.95
24.40
23.84
23.98
-0.50%
6,075,208
09/23/2026
23.97
24.30
23.66
24.10
+1.05%
7,333,100
09/22/2026
24.17
24.17
23.42
23.85
+0.21%
7,663,024
09/21/2026
22.59
23.81
22.36
23.80
+5.73%
8,227,740
09/18/2026
23.13
23.22
22.18
22.51
-2.93%
13,017,107
09/17/2026
22.75
24.26
22.59
23.19
+0.09%
14,582,674
09/16/2026
23.04
23.92
22.90
23.17
-1.32%
8,360,192
09/15/2026
22.27
23.63
22.15
23.48
+3.85%
9,985,264
09/14/2026
20.63
23.05
20.50
22.61
+14.48%
16,551,997
09/11/2026
19.81
20.24
19.72
19.75
-0.30%
5,867,983
09/10/2026
19.30
20.13
19.16
19.81
+1.90%
6,632,864
09/09/2026
19.47
19.75
19.39
19.44
+0.05%
3,865,131
09/08/2026
19.74
19.80
19.07
19.43
-2.26%
5,828,743
09/04/2026
19.99
20.21
19.74
19.88
+0.40%
6,573,302
09/03/2026
20.07
20.18
19.35
19.80
+0.61%
16,955,218
09/02/2026
20.56
20.74
19.25
19.68
-4.60%
10,382,977
09/01/2026
21.72
21.96
20.54
20.63
-6.65%
6,890,124
08/31/2026
21.45
22.14
21.15
22.10
+2.60%
8,959,214
08/28/2026
21.49
22.25
20.71
21.54
-5.15%
16,465,790
08/27/2026
21.80
22.95
21.42
22.71
+10.73%
18,815,904
08/27/2026
$0.08 Earnings
08/26/2026
20.02
20.64
19.82
20.51
+0.98%
5,470,215
08/25/2026
20.76
20.92
19.94
20.31
-2.45%
5,474,985
08/24/2026
21.06
21.13
20.67
20.82
-1.75%
4,025,962
08/21/2026
21.03
21.28
20.43
21.19
+1.19%
5,021,314
08/20/2026
21.64
21.64
20.71
20.94
-1.78%
5,316,177
08/19/2026
22.37
22.44
21.11
21.32
-5.20%
12,580,936
08/18/2026
21.65
22.69
21.65
22.49
+3.07%
5,231,914
08/17/2026
22.50
22.64
21.81
21.82
-5.58%
8,595,893
08/14/2026
23.78
23.95
22.97
23.11
-3.06%
6,259,910
08/13/2026
22.50
23.95
22.24
23.84
+6.91%
8,115,634
08/12/2026
22.12
22.40
21.84
22.30
-0.71%
6,726,353
08/11/2026
22.23
22.62
21.87
22.46
+1.03%
11,486,116
08/10/2026
21.24
22.44
21.14
22.23
+3.88%
6,429,371
08/07/2026
21.25
21.51
21.02
21.40
+3.08%
5,995,908
08/06/2026
20.20
20.90
19.92
20.76
-1.14%
5,217,321
08/05/2026
21.32
21.45
20.90
21.00
+0.10%
5,531,288
08/04/2026
20.06
21.06
20.00
20.98
+4.64%
6,569,889
08/03/2026
19.28
20.15
19.20
20.05
+5.19%
5,834,347
07/31/2026
18.31
19.15
18.25
19.06
+3.59%
5,377,945
07/30/2026
18.42
18.43
17.82
18.40
-0.65%
4,441,643
07/29/2026
18.26
18.86
18.17
18.52
+0.98%
5,209,183
07/28/2026
18.05
18.50
17.67
18.34
+1.10%
6,209,861
07/27/2026
18.56
18.64
18.01
18.14
0.00%
4,638,437
07/24/2026
17.64
18.34
17.58
18.14
+4.37%
8,824,077
07/23/2026
18.31
18.39
17.32
17.38
-4.61%
7,402,448
07/22/2026
18.80
18.80
18.13
18.22
-3.14%
4,731,872
07/21/2026
19.30
19.43
18.39
18.81
-3.34%
7,531,720
07/20/2026
19.36
19.96
19.16
19.46
-0.56%
4,093,679
07/17/2026
19.27
19.94
19.20
19.57
-0.31%
7,755,593
07/16/2026
19.66
20.04
19.27
19.63
+0.26%
7,079,961
07/15/2026
20.19
20.71
19.54
19.58
-1.71%
11,093,873
07/14/2026
18.16
20.26
18.11
19.92
+7.39%
13,525,214
07/13/2026
17.89
18.73
17.86
18.55
+3.75%
7,584,043
07/10/2026
18.94
19.05
17.67
17.88
-5.20%
9,175,479
07/09/2026
17.38
18.87
17.20
18.86
+5.90%
5,767,341
07/08/2026
18.00
18.22
17.52
17.81
-1.93%
5,124,550
07/07/2026
18.45
18.70
17.61
18.16
+0.06%
6,126,863
07/06/2026
17.48
18.90
17.48
18.15
+3.66%
12,203,274
07/02/2026
17.55
18.00
17.36
17.51
-0.45%
5,318,949
07/01/2026
17.30
17.90
17.24
17.59
+3.65%
7,974,491
06/30/2026
16.46
17.11
16.42
16.97
+1.43%
7,075,940
06/29/2026
16.19
17.22
16.03
16.73
+5.15%
9,116,603
06/26/2026
14.94
15.94
14.94
15.91
+6.35%
6,773,802
06/25/2026
15.04
15.32
14.83
14.96
-1.06%
3,979,946
06/24/2026
15.10
15.46
15.03
15.12
-0.07%
3,301,783
06/23/2026
14.67
15.34
14.52
15.13
+2.65%
5,712,386
06/22/2026
14.79
15.20
14.41
14.74
-1.86%
5,604,553
06/18/2026
14.75
15.05
14.38
15.02
+1.49%
8,406,804
06/17/2026
14.92
15.29
14.69
14.80
-1.53%
6,644,349
06/16/2026
15.15
15.52
14.90
15.03
-1.05%
4,314,422
06/15/2026
15.19
15.51
14.87
15.19
+2.29%
6,036,616
06/12/2026
14.74
14.98
14.43
14.85
+0.61%
5,462,991
06/11/2026
14.57
14.81
14.31
14.76
-0.20%
6,206,362
06/10/2026
14.95
15.40
14.73
14.79
-2.95%
6,157,048
06/09/2026
15.61
15.61
14.80
15.24
-3.24%
7,010,130
06/08/2026
15.94
15.99
15.54
15.75
-1.25%
6,665,940
06/05/2026
16.50
16.61
15.64
15.95
-3.51%
7,588,739
06/04/2026
16.38
16.85
15.92
16.53
+1.41%
7,669,258
06/03/2026
17.14
17.19
16.28
16.30
-6.05%
9,884,183
06/02/2026
17.55
17.73
17.01
17.35
-2.58%
9,807,598