Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

SentinelOne, Inc. (S)

Compare
18.85
+0.24
+(1.29%)
At close: 4:00:02 PM EDT
18.00
-0.85
(-4.51%)
After hours: 6:13:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202518.4619.0018.4318.8518.852,767,270
Apr 1, 202518.3118.6218.0218.6118.614,118,500
Mar 31, 202518.1518.2417.5718.1818.184,022,000
Mar 28, 202519.1919.2818.5418.8418.842,779,500
Mar 27, 202519.7019.7719.2619.3519.352,354,700
Mar 26, 202520.1520.2619.6419.8419.843,961,600
Mar 25, 202520.1620.3419.9920.1820.183,368,700
Mar 24, 202519.7320.2419.5520.1120.114,927,800
Mar 21, 202519.0019.3618.8419.2719.278,165,800
Mar 20, 202519.1019.7519.0619.3719.373,884,300
Mar 19, 202519.6019.9019.2119.4419.445,362,000
Mar 18, 202518.6719.3818.5519.3719.376,496,700
Mar 17, 202518.4919.2018.4118.9118.916,422,000
Mar 14, 202518.6518.6517.5318.5118.519,617,400
Mar 13, 202517.8719.4517.8218.2318.2322,491,000
Mar 12, 202519.0519.6118.9619.3019.3016,972,200
Mar 11, 202517.9219.0017.5718.7518.7511,326,800
Mar 10, 202519.5219.5417.8218.1718.1710,036,400
Mar 7, 202519.5720.1519.0319.8419.845,177,000
Mar 6, 202519.6320.6919.5419.9019.906,286,100
Mar 5, 202519.6420.2019.1720.0920.095,590,900
Mar 4, 202519.4920.1419.2319.9019.905,151,300
Mar 3, 202520.9321.0319.9720.1420.143,419,500
Feb 28, 202520.1220.7820.0520.6320.634,166,200
Feb 27, 202521.3421.3420.2820.3320.334,939,700
Feb 26, 202521.0821.4720.9221.0821.083,446,900
Feb 25, 202521.6021.7520.6720.8620.864,954,200
Feb 24, 202522.1322.1721.1221.8821.885,319,000
Feb 21, 202522.9023.0022.0122.1222.123,835,400
Feb 20, 202522.9923.0021.9222.7822.785,982,400
Feb 19, 202524.0124.1022.7723.1023.106,211,900
Feb 18, 202524.9724.9724.2924.3524.355,376,100
Feb 14, 202525.0025.2424.5624.8024.803,590,200
Feb 13, 202524.3924.9923.9624.9724.973,756,100
Feb 12, 202523.8024.2723.5324.1924.192,132,200
Feb 11, 202524.3824.6923.9823.9923.992,849,800
Feb 10, 202524.2224.8224.0424.6124.613,285,200
Feb 7, 202524.0724.4023.8123.9423.943,622,100
Feb 6, 202523.8924.1523.7123.8423.842,590,900
Feb 5, 202523.6024.1323.1824.1024.103,333,900
Feb 4, 202523.5023.8823.1223.7023.703,149,500
Feb 3, 202523.2923.9823.1523.5623.562,876,800
Jan 31, 202524.5124.5823.8623.9523.953,338,900
Jan 30, 202523.7624.3423.4324.1224.123,318,900
Jan 29, 202524.2724.3623.6023.6723.672,816,100
Jan 28, 202523.5424.5823.2924.4024.405,837,300
Jan 27, 202522.5323.9722.4023.2723.274,239,100
Jan 24, 202523.2423.8223.1023.1623.163,663,900
Jan 23, 202523.0223.2922.8123.1323.132,818,100
Jan 22, 202523.0023.3222.6523.2223.225,139,400
Jan 21, 202522.5922.8022.1522.7322.734,630,500
Jan 17, 202522.5022.6022.1222.3322.334,450,900
Jan 16, 202521.8122.4521.6422.2122.212,950,900
Jan 15, 202522.0122.3921.7021.7621.764,225,400
Jan 14, 202522.1322.5421.6921.7321.733,910,000
Jan 13, 202522.1722.4021.6321.9221.923,758,300
Jan 10, 202522.4622.6722.1922.4222.423,744,600
Jan 8, 202522.3722.5922.0222.5022.503,783,500
Jan 7, 202522.9423.0522.1622.4822.483,729,800
Jan 6, 202522.8523.1822.5122.8522.854,944,700
Jan 3, 202522.7822.8822.3322.8122.813,906,800
Jan 2, 202522.6122.7522.1222.5722.573,460,400
Dec 31, 202422.5322.6922.0422.2022.202,743,800
Dec 30, 202422.1122.6121.7522.4622.463,001,600
Dec 27, 202422.6522.7122.0522.4522.453,309,700
Dec 26, 202422.5522.9922.3422.8422.842,377,300
Dec 24, 202422.4122.7222.2722.6922.691,525,500
Dec 23, 202422.5222.5822.1622.4322.433,081,700
Dec 20, 202421.7122.4821.5522.4322.4311,424,400
Dec 19, 202423.2523.3722.1922.3322.336,056,100
Dec 18, 202423.9123.9121.9122.0522.056,173,300
Dec 17, 202424.0824.2023.4523.9223.924,314,000
Dec 16, 202423.8724.2223.5124.2124.214,807,700
Dec 13, 202423.9224.0423.4023.9123.914,701,500
Dec 12, 202423.4124.0823.2224.0224.025,602,500
Dec 11, 202423.5023.8423.0323.5723.576,129,000
Dec 10, 202424.5024.8323.3923.6123.615,643,600
Dec 9, 202425.8525.9124.5124.6724.676,923,400
Dec 6, 202425.0426.0024.8625.7825.789,144,100
Dec 5, 202424.9926.6424.4824.8924.8923,828,700
Dec 4, 202428.2629.0627.8328.6828.6814,901,000
Dec 3, 202427.0327.6626.8427.5527.554,068,900
Dec 2, 202427.2527.7726.7527.4327.435,189,800
Nov 29, 202428.4528.7527.9327.9527.952,189,600
Nov 27, 202428.5228.6527.2528.0828.084,647,100
Nov 26, 202428.4428.5627.6127.9327.934,108,700
Nov 25, 202429.0029.2927.7727.8827.883,670,500
Nov 22, 202428.3028.7828.2928.5428.542,910,600
Nov 21, 202427.5628.4127.3628.1328.133,100,100
Nov 20, 202427.8227.8626.7927.0727.072,844,100
Nov 19, 202426.2327.6626.2327.6227.622,609,800
Nov 18, 202426.2026.4625.8226.4326.432,201,700
Nov 15, 202426.5626.8125.9526.1126.114,284,200
Nov 14, 202427.7527.9127.2127.3627.363,214,200
Nov 13, 202427.8728.4227.6627.6827.685,092,800
Nov 12, 202427.9428.0727.2127.7127.714,291,900
Nov 11, 202427.9028.1227.1327.1827.183,567,900
Nov 8, 202427.7227.8527.1327.5727.573,415,400
Nov 7, 202427.5427.9927.3927.9127.913,876,000
Nov 6, 202426.3127.3826.2527.3327.334,282,900
Nov 5, 202425.5025.8125.3425.7525.753,159,200
Nov 4, 202425.9025.9625.3225.4725.472,366,700
Nov 1, 202425.9926.2725.7726.0126.012,190,000
Oct 31, 202426.3726.5725.6825.7925.792,241,300
Oct 30, 202426.5727.3926.3626.4726.472,842,900
Oct 29, 202426.1426.5525.8126.5426.543,375,200
Oct 28, 202426.5626.6926.0326.0926.092,728,200
Oct 25, 202426.1326.5626.0126.2626.263,108,800
Oct 24, 202425.4826.1625.4025.9725.972,990,500
Oct 23, 202425.7525.8224.8525.2825.284,599,200
Oct 22, 202426.4526.7525.8225.8925.893,305,300
Oct 21, 202426.4127.2526.2026.6426.644,301,400
Oct 18, 202426.5726.9626.3026.3626.364,790,800
Oct 17, 202426.5026.7925.7326.0226.025,337,400
Oct 16, 202425.7626.0324.6525.9925.995,077,600
Oct 15, 202426.4026.4225.5925.7125.717,477,300
Oct 14, 202427.1227.1226.0026.4126.415,190,300
Oct 11, 202425.7826.2225.6325.7125.713,229,400
Oct 10, 202424.5525.8624.4625.8525.853,896,900
Oct 9, 202424.6025.7724.4625.1125.114,449,600
Oct 8, 202423.4924.7223.3824.6424.643,645,500
Oct 7, 202424.0724.0923.0823.2223.223,042,000
Oct 4, 202423.4224.1523.0324.1524.152,652,200
Oct 3, 202423.0523.2722.9022.9822.982,755,700
Oct 2, 202422.9023.4422.8823.2923.292,057,900
Oct 1, 202423.9524.0122.8522.8822.884,195,500
Sep 30, 202423.9324.1823.6923.9223.922,541,300
Sep 27, 202424.0024.1323.7524.0824.081,998,100
Sep 26, 202424.6024.7023.5223.9623.963,083,300
Sep 25, 202424.2024.3223.8524.1224.122,813,100
Sep 24, 202424.3724.4124.0024.2524.252,468,700
Sep 23, 202424.5224.5924.1424.2924.292,662,700
Sep 20, 202424.9725.1524.0824.4024.408,561,500
Sep 19, 202424.9925.5424.6725.0925.094,970,800
Sep 18, 202425.1025.1924.0524.2924.294,651,300
Sep 17, 202423.5024.9423.4824.9324.9310,671,900
Sep 16, 202422.6323.4022.5523.2023.204,188,400
Sep 13, 202422.2622.8822.1922.6822.684,090,600
Sep 12, 202422.0322.6021.8222.1622.165,676,500
Sep 11, 202421.2922.1821.0621.9121.914,567,400
Sep 10, 202421.9021.9721.4021.6421.643,122,500
Sep 9, 202422.3522.6021.6921.7921.792,918,700
Sep 6, 202422.6923.1021.9322.0122.013,884,800
Sep 5, 202422.8823.1922.7422.8422.842,721,800
Sep 4, 202422.4423.8122.4123.1123.114,848,200
Sep 3, 202423.2723.7822.5722.8822.885,541,500
Aug 30, 202424.5424.7423.2023.5623.566,371,400
Aug 29, 202424.4925.6524.2424.2624.267,512,100
Aug 28, 202426.0026.6224.0024.4324.4312,893,400
Aug 27, 202424.6425.0224.5324.7524.759,357,800
Aug 26, 202425.3725.4024.8024.8924.896,503,000
Aug 23, 202424.8625.3724.6525.2625.265,274,700
Aug 22, 202425.5325.5324.4924.5624.566,324,200
Aug 21, 202424.1624.5923.9124.5624.563,851,300
Aug 20, 202423.8224.1623.5924.0024.004,154,400
Aug 19, 202423.1723.8023.0123.7523.753,012,000
Aug 16, 202423.0623.3722.7323.1723.174,109,100
Aug 15, 202423.1123.4322.9523.1623.162,928,600
Aug 14, 202422.4022.8422.0722.7922.793,434,600
Aug 13, 202421.3622.4221.0522.3522.353,597,600
Aug 12, 202421.8322.1221.1721.2221.222,801,600
Aug 9, 202421.4121.9021.1921.7921.794,809,000
Aug 8, 202420.9521.5020.5221.3421.343,055,000
Aug 7, 202421.1521.8520.5520.5620.563,130,000
Aug 6, 202420.4320.8520.1820.7120.713,778,200
Aug 5, 202418.8021.0418.8020.4320.435,312,800
Aug 2, 202420.8321.2219.9421.1221.124,541,000
Aug 1, 202422.9023.1221.5021.6321.635,016,800
Jul 31, 202422.9523.4022.5622.9022.904,468,200
Jul 30, 202422.8423.0722.1122.5522.554,738,100
Jul 29, 202423.2623.4022.3222.6122.615,058,300
Jul 26, 202423.3923.4522.1923.0423.047,235,500
Jul 25, 202423.5124.2123.0223.1123.117,823,300
Jul 24, 202424.2624.6423.3923.4123.4110,746,500
Jul 23, 202423.3024.6223.2224.4324.4313,574,000
Jul 22, 202422.8724.8022.7523.1823.1822,546,800
Jul 19, 202422.4522.4920.7621.7221.7215,846,300
Jul 18, 202421.1521.2020.0620.1420.144,102,900
Jul 17, 202421.4321.5920.8521.1021.105,161,600
Jul 16, 202421.9322.2421.4921.8821.885,143,200
Jul 15, 202420.9621.8320.5621.7221.728,558,800
Jul 12, 202420.3420.6920.0820.3420.345,354,000
Jul 11, 202420.3820.7320.0320.2320.235,868,600
Jul 10, 202419.7920.0519.4619.9919.993,598,500
Jul 9, 202420.4220.5419.4519.7619.764,198,500
Jul 8, 202420.2220.4819.9220.3620.363,538,900
Jul 5, 202420.0020.4019.9020.3520.353,091,400
Jul 3, 202420.4520.6420.0620.1520.151,706,000
Jul 2, 202420.3120.6320.1720.4620.462,655,900
Jul 1, 202421.0921.1620.2220.3620.366,132,000
Jun 28, 202420.8421.2820.7121.0521.057,793,800
Jun 27, 202419.2421.0419.2020.7420.747,208,700
Jun 26, 202418.7619.2418.5619.1719.172,935,400
Jun 25, 202418.8719.2718.7518.8218.823,916,400
Jun 24, 202418.2318.8518.1518.7918.793,856,800
Jun 21, 202417.8518.3517.7118.3318.339,616,600
Jun 20, 202418.1418.2517.8017.9617.963,142,400
Jun 18, 202418.4318.5918.1318.1618.163,959,100
Jun 17, 202418.3818.5817.9118.4318.433,417,200
Jun 14, 202418.3818.6218.2618.4618.464,716,800
Jun 13, 202418.1918.4417.9718.4118.414,090,200
Jun 12, 202417.9618.7317.9018.1018.105,644,900
Jun 11, 202417.6017.7417.2617.4817.484,507,800
Jun 10, 202417.0918.1717.0417.6917.696,035,000
Jun 7, 202417.2117.3817.0717.1817.183,341,000
Jun 6, 202417.2517.4716.9217.2417.246,217,900
Jun 5, 202417.4417.6416.6117.3417.347,720,400
Jun 4, 202417.5417.7317.1317.2117.216,236,600
Jun 3, 202416.9717.6816.9017.2217.228,781,800
May 31, 202414.7717.1814.3316.8316.8329,086,000
May 30, 202420.2720.3419.2419.4219.429,631,100
May 29, 202420.5021.0120.3320.7220.725,383,700
May 28, 202421.6721.6720.7420.9020.904,910,800
May 24, 202421.7122.0221.5121.6221.622,607,900
May 23, 202422.5422.6921.7121.7221.722,817,800
May 22, 202422.6022.7622.0922.1922.192,025,600
May 21, 202422.3322.8322.3322.5522.553,021,900
May 20, 202421.9722.7421.8922.6722.673,059,100
May 17, 202422.2122.3021.6721.8921.893,305,900
May 16, 202422.2322.5222.1622.1722.172,925,200
May 15, 202422.0022.3421.7322.3122.313,153,800
May 14, 202421.6522.0721.3621.5921.593,991,100
May 13, 202421.3421.7621.2021.5621.562,851,000
May 10, 202421.3821.4220.9421.1121.112,498,300
May 9, 202420.7521.2820.7521.2121.212,819,600
May 8, 202421.0621.4420.6920.9620.964,177,100
May 7, 202421.5021.7721.1921.6721.672,278,300
May 6, 202421.2121.7621.2121.6921.692,611,600
May 3, 202421.9121.9821.1721.2521.253,120,800
May 2, 202421.5521.6421.0721.5021.503,170,700
May 1, 202421.3022.2121.1921.4421.443,193,500
Apr 30, 202421.4221.6921.1121.1321.132,694,200
Apr 29, 202421.7721.9221.2821.7021.702,211,500
Apr 26, 202421.5021.7821.3921.5621.561,988,700
Apr 25, 202421.0321.2620.7721.2021.202,312,200
Apr 24, 202421.4921.7321.2121.5721.573,276,500
Apr 23, 202420.4321.4220.3821.1821.183,995,300
Apr 22, 202420.5020.6319.9920.4720.473,348,800
Apr 19, 202420.3620.6719.9320.0520.056,780,000
Apr 18, 202420.7521.0120.5420.6120.612,991,900
Apr 17, 202421.0221.2720.6320.6320.632,625,700
Apr 16, 202420.6720.9320.2820.8920.893,922,000
Apr 15, 202421.7021.7520.5120.6720.676,136,600
Apr 12, 202422.1422.2321.5221.7221.723,207,000
Apr 11, 202422.3322.5921.9722.4922.492,888,400
Apr 10, 202421.7122.3721.6422.1522.153,427,600
Apr 9, 202423.0023.1122.3022.4222.423,915,900
Apr 8, 202422.9022.9522.5422.9122.914,280,400
Apr 5, 202421.9022.7321.9022.6022.605,570,400
Apr 4, 202422.6023.0021.7221.8621.863,950,000
Apr 3, 202422.3522.5422.0922.3522.354,317,900

Related Tickers

GTLB GitLab Inc.
48.33
+1.43%
 
PATH UiPath Inc.
10.82
+3.05%
 
ZS Zscaler, Inc.
207.04
+2.97%
 
NET Cloudflare, Inc.
119.55
+3.36%
 
OKTA Okta, Inc.
105.38
+0.66%
 
FTNT Fortinet, Inc.
98.08
+1.46%
 
MDB MongoDB, Inc.
180.19
+2.03%
 
RBRK Rubrik, Inc.
62.43
+3.24%
 
CYBR CyberArk Software Ltd.
345.69
-0.74%
 
PANW Palo Alto Networks, Inc.
173.18
+1.09%