Skip to main content
SENS logo

Senseonics Holdings, Inc.

SENSNASDAQHealthcareMedical Devices

$9.34Today:- (-)1Y +0.68%

As of Oct 28, 2026 close

Market cap
$540.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.79$10.64
Volume (live)
-
Avg. volume (3M)
695.15K

Senseonics Holdings (SENS) Historical Stock Prices

Analyze Senseonics Holdings (SENS) 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.

Senseonics Holdings (SENS) Interactive Price Chart

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

Loading chart...

SENS 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SENS 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 28, 20268.349.398.209.349.34998.89K
Oct 27, 20267.488.457.408.338.33824.64K
Oct 26, 20267.567.767.437.487.48489.40K
Oct 23, 20267.327.627.257.517.51477.36K
Oct 22, 20267.878.007.307.407.40537.84K
Oct 21, 20268.238.347.957.977.97530.58K
Oct 20, 20268.028.407.928.218.21366.24K
Oct 19, 20267.828.047.768.028.02417.80K
Oct 16, 20268.238.237.757.777.77609.19K
Oct 15, 20268.088.277.908.238.23678.25K
Oct 14, 20268.808.848.058.108.10726.58K
Oct 13, 20269.269.268.888.928.92518.69K
Oct 12, 20268.979.358.969.249.24452.24K
Oct 9, 20269.029.048.788.988.98499.32K
Oct 8, 20269.049.128.789.029.02765.69K
Oct 7, 20269.839.839.119.169.16637.68K
Oct 6, 202610.3810.559.879.969.96568.80K
Oct 5, 20269.8310.369.5910.3110.31709.56K
Oct 2, 202610.0410.099.789.889.88705.95K
Oct 1, 202610.1010.199.909.969.96606.44K
Sep 30, 202610.1210.6410.0110.1710.17922.47K
Sep 29, 20269.9010.179.7710.0510.05606.99K
Sep 28, 20269.8510.299.809.849.84566.65K
Sep 25, 202610.2810.4210.0010.0010.00569.76K
Sep 24, 20269.9510.489.9510.3410.34897.38K
Sep 23, 202610.0410.069.739.979.97840.14K
Sep 22, 20269.8010.069.5210.0610.06717.81K
Sep 21, 20269.609.809.349.789.78897.50K
Sep 18, 20269.439.669.249.589.581.72M
Sep 17, 20269.199.669.029.439.43990.86K
Sep 16, 20268.899.408.899.069.06739.24K
Sep 15, 20268.808.978.618.888.88436.09K
Sep 14, 20268.769.038.768.848.84567.46K
Sep 11, 20268.938.958.578.718.71395.17K
Sep 10, 20268.619.138.458.798.79452.52K
Sep 9, 20269.259.548.688.728.72768.61K
Sep 8, 20269.619.649.239.339.33531.18K
Sep 4, 20269.769.989.629.639.63425.57K
Sep 3, 20269.9710.089.469.909.90750.55K
Sep 2, 20269.4010.159.329.949.94820.92K
Sep 1, 20269.179.679.119.389.38855.45K
Aug 31, 20269.299.309.099.239.23366.69K
Aug 28, 20269.399.629.249.339.33353.67K
Aug 27, 20269.339.669.269.409.40359.74K
Aug 26, 20269.489.508.979.349.34440.58K
Aug 25, 20269.369.749.319.529.52598.63K
Aug 24, 20269.579.999.219.389.38856.46K
Aug 21, 20269.249.739.069.719.711.28M
Aug 20, 20268.919.138.718.828.82544.62K
Aug 19, 20268.719.198.719.119.111.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 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.