Skip to main content
S logo

SentinelOne, Inc.

SNYSETechnologySoftware - Infrastructure

$24.00Today:- (-)1Y +29.53%

As of Oct 23, 2026 close

Market cap
$8.20B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.81$26.50
Volume (live)
-
Avg. volume (3M)
11.24M

SentinelOne (S) Historical Stock Prices

Analyze SentinelOne (S) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SentinelOne (S) Interactive Price Chart

Interactive historical price chart showing SentinelOne stock price movements and trends across multiple time periods.

Loading chart...

S Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
S historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.5024.0722.3024.0024.0018.43M
Oct 22, 202623.1423.6522.4322.5022.507.89M
Oct 21, 202622.2223.2422.0622.7722.7713.93M
Oct 20, 202621.6222.2721.1922.0022.008.50M
Oct 19, 202622.0022.2221.5421.7121.719.07M
Oct 16, 202623.4523.7521.0821.5821.5817.65M
Oct 15, 202622.3523.4322.1723.3723.3714.16M
Oct 14, 202623.6523.7922.8022.8222.8230.50M
Oct 13, 202623.4625.3523.4624.0124.0127.53M
Oct 12, 202626.4226.4225.5725.6625.665.14M
Oct 9, 202625.7726.5025.4926.2726.277.39M
Oct 8, 202625.2925.6425.1025.4025.407.51M
Oct 7, 202625.5225.6225.0725.3125.318.03M
Oct 6, 202625.4226.3425.3325.8025.809.22M
Oct 5, 202625.1625.5124.9525.4325.438.46M
Oct 2, 202624.9225.7524.9225.0625.0611.31M
Oct 1, 202624.1224.6923.4124.6724.678.95M
Sep 30, 202623.6024.0623.3823.7623.768.88M
Sep 29, 202622.7523.4122.4723.3123.316.99M
Sep 28, 202621.8723.0521.7922.7422.746.12M
Sep 25, 202623.8324.2322.3022.3822.3810.43M
Sep 24, 202623.9524.4023.8423.9823.986.06M
Sep 23, 202623.9724.3023.6624.1024.107.32M
Sep 22, 202624.1724.1723.4223.8523.857.40M
Sep 21, 202622.5923.8022.3623.8023.808.21M
Sep 18, 202623.1323.2322.1822.5122.5112.87M
Sep 17, 202622.7524.2522.5923.1923.1914.58M
Sep 16, 202623.0423.9222.9023.1723.178.33M
Sep 15, 202622.2723.6322.1523.4823.489.96M
Sep 14, 202620.6323.0520.5022.6122.6116.32M
Sep 11, 202619.8120.2419.7219.7519.755.87M
Sep 10, 202619.3020.1319.1619.8119.816.62M
Sep 9, 202619.4619.7519.3919.4419.443.86M
Sep 8, 202619.7419.8019.0719.4319.435.83M
Sep 4, 202619.9920.2119.7319.8819.886.56M
Sep 3, 202620.0720.1819.3519.8019.8016.96M
Sep 2, 202620.5620.7419.2519.6819.6810.38M
Sep 1, 202621.7221.9620.5420.6320.636.89M
Aug 31, 202621.4522.1421.1522.1022.108.96M
Aug 28, 202621.4922.2520.7121.5421.5416.47M
Aug 27, 202621.8022.9521.4222.7122.7118.82M
Aug 26, 202620.0220.6419.8220.5120.515.47M
Aug 25, 202620.7620.9219.9320.3120.315.47M
Aug 24, 202621.0621.1320.6720.8220.824.03M
Aug 21, 202621.0321.2820.4321.1921.195.02M
Aug 20, 202621.6421.6420.7120.9420.945.32M
Aug 19, 202622.3722.4421.1121.3221.3212.58M
Aug 18, 202621.6522.6921.6522.4922.495.23M
Aug 17, 202622.5022.6421.8121.8221.828.60M
Aug 14, 202623.7723.9522.9723.1123.116.26M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.