S
SENTINELONE-A (S)
NYSE
$15.10+$0.36 (+2.42%)
Price as of Jun 23, 2026 6:09 PM EDT
  • $5.0B
    Market Cap
  • -15.77%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -21.22%
    Low Price$14.74
    High Price$18.56
  • 3 Months
    +4.02%
    Low Price$11.94
    High Price$18.71
  • 1 Year
    -15.77%
    Low Price$11.94
    High Price$19.78
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
17.05
18.20
17.01
17.81
+7.61%
15,666,840
05/29/2026
15.44
17.21
15.26
16.55
-8.16%
30,817,684
05/28/2026
18.00
18.30
17.41
18.02
+0.39%
26,044,816
05/28/2026
$0.04 Earnings
05/27/2026
17.79
18.19
17.59
17.95
-3.29%
9,765,447
05/26/2026
18.68
18.80
18.21
18.56
-0.80%
10,333,532
05/22/2026
18.29
18.81
18.13
18.71
+3.31%
6,993,198
05/21/2026
17.86
18.30
17.78
18.11
+0.78%
6,599,355
05/20/2026
17.47
18.03
17.30
17.97
+1.76%
7,146,922
05/19/2026
17.71
18.12
17.40
17.66
+0.68%
9,366,617
05/18/2026
16.80
17.68
16.62
17.54
+4.03%
8,167,805
05/15/2026
16.44
17.38
16.26
16.86
+2.12%
7,980,255
05/14/2026
16.20
16.63
15.76
16.51
+2.67%
6,222,493
05/13/2026
15.66
16.20
15.48
16.08
+2.16%
4,637,145
05/12/2026
15.96
16.32
15.71
15.74
-3.61%
4,617,229
05/11/2026
16.36
16.72
15.64
16.33
-1.57%
9,843,759
05/08/2026
15.70
16.61
15.48
16.59
+4.21%
8,219,435
05/07/2026
15.83
16.15
15.56
15.92
+3.85%
9,327,463
05/06/2026
15.67
15.76
15.04
15.33
-3.34%
9,544,882
05/05/2026
15.65
15.98
15.46
15.86
+1.67%
6,875,448
05/04/2026
14.93
15.62
14.93
15.60
+4.70%
7,814,957
05/01/2026
14.75
15.03
14.49
14.90
+5.23%
5,572,102
04/30/2026
14.42
14.50
13.89
14.16
-3.67%
6,802,055
04/29/2026
14.59
14.78
14.35
14.70
+0.34%
5,691,022
04/28/2026
14.70
14.98
14.47
14.65
+0.14%
4,365,361
04/27/2026
14.21
14.82
14.20
14.63
+2.74%
5,567,703
04/24/2026
14.01
14.30
13.85
14.24
+2.30%
4,322,930
04/23/2026
14.15
14.25
13.53
13.92
-4.85%
6,341,754
04/22/2026
14.55
14.66
14.28
14.63
+1.18%
5,680,606
04/21/2026
14.45
15.01
14.32
14.46
+0.98%
8,084,039
04/20/2026
13.95
14.52
13.90
14.32
+2.14%
7,645,217
04/17/2026
14.29
14.39
13.88
14.02
+0.65%
6,826,032
04/16/2026
13.51
13.96
13.51
13.93
+5.05%
7,044,973
04/15/2026
13.04
13.31
12.79
13.26
+4.00%
7,862,050
04/14/2026
12.97
13.22
12.63
12.75
-0.31%
8,055,929
04/13/2026
11.99
12.80
11.95
12.79
+7.12%
11,069,240
04/10/2026
12.90
12.92
11.81
11.94
-6.50%
13,671,085
04/09/2026
13.37
13.37
12.59
12.77
-5.41%
9,019,912
04/08/2026
13.79
14.04
13.38
13.50
+0.90%
7,577,598
04/07/2026
13.34
13.58
13.18
13.38
-0.96%
5,091,544
04/06/2026
13.38
13.59
13.22
13.51
+1.35%
5,238,923
04/02/2026
13.18
13.39
12.95
13.33
+0.15%
5,491,035
04/01/2026
13.34
13.34
12.74
13.31
+3.34%
6,625,938
03/31/2026
12.70
13.10
12.56
12.88
+2.14%
5,243,827
03/30/2026
12.69
13.15
12.55
12.61
+0.24%
8,820,181
03/27/2026
13.01
13.12
12.15
12.58
-6.12%
12,141,830
03/26/2026
13.29
13.69
13.24
13.40
+0.30%
5,069,208
03/25/2026
13.29
13.75
13.20
13.36
+2.45%
8,404,210
03/24/2026
14.19
14.20
13.02
13.04
-9.32%
9,129,166
03/23/2026
14.28
14.48
14.07
14.38
+1.48%
6,703,098
03/20/2026
14.38
14.51
13.97
14.17
-2.68%
18,922,060
03/19/2026
14.32
14.65
14.29
14.56
+1.25%
5,366,565
03/18/2026
14.32
14.66
14.21
14.38
-0.76%
6,551,341
03/17/2026
14.42
14.86
14.25
14.49
+1.40%
7,508,564
03/16/2026
14.33
14.72
14.02
14.29
-1.58%
10,468,746
03/13/2026
13.50
14.55
13.36
14.52
+5.37%
18,194,224
03/12/2026
14.08
14.53
13.74
13.78
-2.68%
13,218,058
03/12/2026
$0.07 Earnings
03/11/2026
14.19
14.49
14.01
14.16
+0.14%
6,704,446
03/10/2026
14.40
14.40
13.81
14.14
-1.46%
7,496,243
03/09/2026
13.80
14.44
13.67
14.35
+1.13%
9,129,624
03/06/2026
13.76
14.27
13.76
14.19
+1.57%
9,779,599
03/05/2026
13.50
14.17
13.50
13.97
+3.56%
8,122,448
03/04/2026
13.26
13.56
13.18
13.49
+1.66%
8,444,495
03/03/2026
12.77
13.57
12.68
13.27
+1.07%
8,117,496
03/02/2026
12.82
13.31
12.80
13.13
+0.08%
8,744,197
02/27/2026
13.01
13.20
12.71
13.12
-2.67%
9,159,442
02/26/2026
13.00
13.57
12.84
13.48
+4.33%
7,173,274
02/25/2026
12.82
13.01
12.55
12.92
+1.25%
6,235,371
02/24/2026
12.42
13.04
12.34
12.76
+3.15%
7,936,257
02/23/2026
12.80
12.80
12.24
12.37
-4.63%
8,810,488
02/20/2026
13.56
14.00
12.80
12.97
-4.35%
9,656,603
02/19/2026
13.39
13.66
13.26
13.56
+1.57%
4,291,689
02/18/2026
13.31
13.58
13.17
13.35
-0.37%
5,442,218
02/17/2026
13.81
14.04
13.13
13.40
-3.39%
6,068,307
02/13/2026
13.49
13.92
13.30
13.87
+4.21%
5,029,799
02/12/2026
13.59
13.84
12.88
13.31
-2.28%
8,231,889
02/11/2026
13.80
13.80
13.25
13.62
-0.80%
6,611,946
02/10/2026
13.34
14.04
13.34
13.73
+4.49%
7,138,599
02/09/2026
13.18
13.25
12.43
13.14
-0.61%
16,076,284
02/06/2026
13.08
13.32
12.64
13.22
+2.24%
9,729,122
02/05/2026
13.54
13.72
12.92
12.93
-5.07%
11,054,320
02/04/2026
13.01
13.65
12.70
13.62
+3.65%
12,233,938
02/03/2026
14.25
14.39
12.87
13.14
-8.69%
14,645,171
02/02/2026
13.91
14.42
13.64
14.39
+2.93%
8,498,632
01/30/2026
14.05
14.22
13.90
13.98
-0.64%
5,250,905