SentinelOne Stock Price History
NYSE: STechnologyComputer Software: Prepackaged SoftwareUSD
26.27+0.87 (+3.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
S price history at a glance
The price history for SentinelOne (S) on this page begins on June 28, 2021, when the stock closed at $44.59; it most recently closed at $26.27 on October 5, 2026. The highest price in this record is $78.53, reached on November 8, 2021; the latest close is 66.5% below that peak. Across the 4 complete calendar years in the table, S finished higher in 1 and lower in 3. Its best year was 2023 (+88.1%) and its worst was 2022 (-71.1%).
Over roughly 5 years the share price changed -41.1%, a -9.6% compound annual price return (excluding dividends). In the last 12 months alone, S has gained 45.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $78.53
- Date of high
- Nov 8, 2021
- Low since 2021
- $11.81
- Date of low
- Apr 6, 2026
- 52-week high
- $26.50
- 52-week low
- $11.81
- IPO year
- 2021
- Last close
- $26.27
S returns
1 week
+4.83%
1 month
+35.13%
3 months
+46.92%
6 months
+120.02%
Year to date
+75.13%
1 year
+45.94%
3 years
+59.21%
5 years
-55.91%
S price return, excluding dividends.
S annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.27 | +79.44% |
| 2025 | 14.64 | -35.82% |
| 2024 | 22.81 | -16.87% |
| 2023 | 27.44 | +88.07% |
| 2022 | 14.59 | -71.10% |
| 2021* | 50.49 | +13.23% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
S daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.77 | 26.50 | 25.50 | 26.27 | +3.43% | |
| 25.29 | 25.64 | 25.10 | 25.40 | +0.36% | |
| 25.52 | 25.62 | 25.07 | 25.31 | -1.90% | |
| 25.42 | 26.34 | 25.33 | 25.80 | +1.45% | |
| 25.16 | 25.51 | 24.95 | 25.43 | +1.48% | |
| 24.92 | 25.75 | 24.92 | 25.06 | +1.58% | |
| 24.12 | 24.69 | 23.41 | 24.67 | +3.83% | |
| 23.60 | 24.06 | 23.38 | 23.76 | +1.93% | |
| 22.75 | 23.42 | 22.47 | 23.31 | +2.51% | |
| 21.87 | 23.05 | 21.79 | 22.74 | +1.61% | |
| 23.83 | 24.23 | 22.30 | 22.38 | -6.67% | |
| 23.95 | 24.40 | 23.84 | 23.98 | -0.50% | |
| 23.97 | 24.30 | 23.66 | 24.10 | +1.05% | |
| 24.17 | 24.17 | 23.42 | 23.85 | +0.21% | |
| 22.59 | 23.81 | 22.36 | 23.80 | +5.73% | |
| 23.13 | 23.23 | 22.18 | 22.51 | -2.93% | |
| 22.75 | 24.26 | 22.59 | 23.19 | +0.09% | |
| 23.04 | 23.92 | 22.90 | 23.17 | -1.32% | |
| 22.27 | 23.63 | 22.15 | 23.48 | +3.85% | |
| 20.63 | 23.05 | 20.50 | 22.61 | +14.48% | |
| 19.81 | 20.24 | 19.72 | 19.75 | -0.30% | |
| 19.30 | 20.13 | 19.16 | 19.81 | +1.90% | |
| 19.47 | 19.75 | 19.39 | 19.44 | +0.05% | |
| 19.74 | 19.80 | 19.07 | 19.43 | -2.26% | |
| 19.99 | 20.21 | 19.74 | 19.88 | +0.40% | |
| 20.07 | 20.18 | 19.35 | 19.80 | +0.61% | |
| 20.56 | 20.74 | 19.25 | 19.68 | -4.60% | |
| 21.72 | 21.96 | 20.54 | 20.63 | -6.65% | |
| 21.45 | 22.14 | 21.15 | 22.10 | +2.60% | |
| 21.49 | 22.25 | 20.71 | 21.54 | -5.15% | |
| 21.80 | 22.95 | 21.42 | 22.71 | +10.73% | |
| 20.02 | 20.64 | 19.82 | 20.51 | +0.98% | |
| 20.76 | 20.92 | 19.94 | 20.31 | -2.45% | |
| 21.06 | 21.13 | 20.67 | 20.82 | -1.75% | |
| 21.03 | 21.28 | 20.43 | 21.19 | +1.19% | |
| 21.64 | 21.64 | 20.71 | 20.94 | -1.78% | |
| 22.37 | 22.44 | 21.11 | 21.32 | -5.20% | |
| 21.65 | 22.69 | 21.65 | 22.49 | +3.07% | |
| 22.50 | 22.64 | 21.81 | 21.82 | -5.58% | |
| 23.78 | 23.95 | 22.97 | 23.11 | -3.06% | |
| 22.50 | 23.95 | 22.24 | 23.84 | +6.91% | |
| 22.12 | 22.40 | 21.84 | 22.30 | -0.71% | |
| 22.23 | 22.62 | 21.87 | 22.46 | +1.03% | |
| 21.24 | 22.44 | 21.14 | 22.23 | +3.88% | |
| 21.25 | 21.51 | 21.02 | 21.40 | +3.08% | |
| 20.20 | 20.90 | 19.92 | 20.76 | -1.14% | |
| 21.32 | 21.45 | 20.90 | 21.00 | +0.10% | |
| 20.06 | 21.06 | 20.00 | 20.98 | +4.64% | |
| 19.28 | 20.15 | 19.20 | 20.05 | +5.19% | |
| 18.31 | 19.15 | 18.25 | 19.06 | +3.59% | |
| 18.42 | 18.43 | 17.82 | 18.40 | -0.65% | |
| 18.26 | 18.86 | 18.17 | 18.52 | +0.98% | |
| 18.05 | 18.50 | 17.67 | 18.34 | +1.10% | |
| 18.56 | 18.64 | 18.01 | 18.14 | 0.00% | |
| 17.64 | 18.34 | 17.58 | 18.14 | +4.37% | |
| 18.31 | 18.39 | 17.32 | 17.38 | -4.61% | |
| 18.80 | 18.80 | 18.13 | 18.22 | -3.14% | |
| 19.30 | 19.43 | 18.39 | 18.81 | -3.34% | |
| 19.36 | 19.96 | 19.16 | 19.46 | -0.56% | |
| 19.27 | 19.94 | 19.20 | 19.57 | -0.31% | |
| 19.66 | 20.04 | 19.27 | 19.63 | +0.26% | |
| 20.19 | 20.71 | 19.54 | 19.58 | -1.71% | |
| 18.16 | 20.26 | 18.11 | 19.92 | +7.39% | |
| 17.89 | 18.73 | 17.86 | 18.55 | +3.75% | |
| 18.94 | 19.05 | 17.67 | 17.88 | -5.20% | |
| 17.38 | 18.87 | 17.20 | 18.86 | +5.90% | |
| 18.00 | 18.22 | 17.52 | 17.81 | -1.93% | |
| 18.45 | 18.70 | 17.61 | 18.16 | +0.06% | |
| 17.48 | 18.90 | 17.48 | 18.15 | +3.66% | |
| 17.55 | 18.00 | 17.36 | 17.51 | -0.45% | |
| 17.30 | 17.90 | 17.24 | 17.59 | +3.65% | |
| 16.46 | 17.11 | 16.42 | 16.97 | +1.43% | |
| 16.19 | 17.22 | 16.03 | 16.73 | +5.15% | |
| 14.94 | 15.94 | 14.94 | 15.91 | +6.35% | |
| 15.04 | 15.32 | 14.83 | 14.96 | -1.06% | |
| 15.10 | 15.46 | 15.03 | 15.12 | -0.07% | |
| 14.67 | 15.34 | 14.52 | 15.13 | +2.65% | |
| 14.79 | 15.20 | 14.41 | 14.74 | -1.86% | |
| 14.75 | 15.05 | 14.38 | 15.02 | +1.49% | |
| 14.92 | 15.29 | 14.69 | 14.80 | -1.53% | |
| 15.15 | 15.52 | 14.90 | 15.03 | -1.05% | |
| 15.19 | 15.51 | 14.87 | 15.19 | +2.29% | |
| 14.74 | 14.98 | 14.43 | 14.85 | +0.61% | |
| 14.57 | 14.81 | 14.31 | 14.76 | -0.20% | |
| 14.95 | 15.40 | 14.73 | 14.79 | -2.95% | |
| 15.61 | 15.61 | 14.80 | 15.24 | -3.24% | |
| 15.94 | 15.99 | 15.54 | 15.75 | -1.25% | |
| 16.50 | 16.61 | 15.64 | 15.95 | -3.51% | |
| 16.38 | 16.85 | 15.92 | 16.53 | +1.41% | |
| 17.14 | 17.19 | 16.28 | 16.30 | -6.05% | |
| 17.55 | 17.73 | 17.01 | 17.35 | -2.58% | |
| 17.05 | 18.20 | 17.01 | 17.81 | +7.61% | |
| 15.44 | 17.21 | 15.26 | 16.55 | -8.16% | |
| 18.00 | 18.30 | 17.41 | 18.02 | +0.39% | |
| 17.79 | 18.19 | 17.59 | 17.95 | -3.29% | |
| 18.68 | 18.80 | 18.21 | 18.56 | -0.80% | |
| 18.29 | 18.81 | 18.13 | 18.71 | +3.31% | |
| 17.86 | 18.30 | 17.78 | 18.11 | +0.78% | |
| 17.47 | 18.03 | 17.30 | 17.97 | +1.76% | |
| 17.71 | 18.12 | 17.40 | 17.66 | +0.68% | |
| 16.80 | 17.68 | 16.62 | 17.54 | +4.03% | |
| 16.44 | 17.38 | 16.26 | 16.86 | +2.12% | |
| 16.20 | 16.63 | 15.76 | 16.51 | +2.67% | |
| 15.66 | 16.20 | 15.48 | 16.08 | +2.16% | |
| 15.96 | 16.32 | 15.71 | 15.74 | -3.61% | |
| 16.36 | 16.72 | 15.64 | 16.33 | -1.57% | |
| 15.70 | 16.61 | 15.48 | 16.59 | +4.21% | |
| 15.83 | 16.15 | 15.56 | 15.92 | +3.85% | |
| 15.67 | 15.76 | 15.04 | 15.33 | -3.34% | |
| 15.65 | 15.98 | 15.46 | 15.86 | +1.67% | |
| 14.93 | 15.62 | 14.93 | 15.60 | +4.70% | |
| 14.75 | 15.03 | 14.49 | 14.90 | +5.23% | |
| 14.42 | 14.50 | 13.89 | 14.16 | -3.67% | |
| 14.59 | 14.78 | 14.35 | 14.70 | +0.34% | |
| 14.70 | 14.98 | 14.47 | 14.65 | +0.14% | |
| 14.21 | 14.82 | 14.20 | 14.63 | +2.74% | |
| 14.01 | 14.30 | 13.85 | 14.24 | +2.30% | |
| 14.15 | 14.25 | 13.53 | 13.92 | -4.85% | |
| 14.55 | 14.66 | 14.28 | 14.63 | +1.18% | |
| 14.45 | 15.01 | 14.32 | 14.46 | +0.98% | |
| 13.95 | 14.52 | 13.90 | 14.32 | +2.14% | |
| 14.29 | 14.39 | 13.88 | 14.02 | +0.65% | |
| 13.51 | 13.96 | 13.51 | 13.93 | +5.05% | |
| 13.04 | 13.31 | 12.79 | 13.26 | +4.00% | |
| 12.97 | 13.22 | 12.63 | 12.75 | -0.31% | |
| 11.99 | 12.80 | 11.95 | 12.79 | +7.12% | |
| 12.90 | 12.92 | 11.81 | 11.94 | -6.50% | |
| 13.37 | 13.37 | 12.59 | 12.77 | -5.41% | |
| 13.79 | 14.04 | 13.38 | 13.50 | +0.90% | |
| 13.34 | 13.58 | 13.18 | 13.38 | -0.96% | |
| 13.38 | 13.59 | 13.22 | 13.51 | +1.35% | |
| 13.18 | 13.39 | 12.95 | 13.33 | +0.15% | |
| 13.34 | 13.34 | 12.74 | 13.31 | +3.34% | |
| 12.70 | 13.10 | 12.56 | 12.88 | +2.14% | |
| 12.69 | 13.15 | 12.55 | 12.61 | +0.24% | |
| 13.01 | 13.12 | 12.15 | 12.58 | -6.12% | |
| 13.29 | 13.69 | 13.24 | 13.40 | +0.30% | |
| 13.29 | 13.75 | 13.20 | 13.36 | +2.45% | |
| 14.19 | 14.20 | 13.02 | 13.04 | -9.32% | |
| 14.28 | 14.48 | 14.07 | 14.38 | +1.48% | |
| 14.38 | 14.51 | 13.97 | 14.17 | -2.68% | |
| 14.32 | 14.65 | 14.29 | 14.56 | +1.25% | |
| 14.32 | 14.66 | 14.21 | 14.38 | -0.76% | |
| 14.42 | 14.86 | 14.25 | 14.49 | +1.40% | |
| 14.33 | 14.72 | 14.02 | 14.29 | -1.58% | |
| 13.50 | 14.55 | 13.36 | 14.52 | +5.37% | |
| 14.08 | 14.53 | 13.74 | 13.78 | -2.68% | |
| 14.19 | 14.49 | 14.01 | 14.16 | +0.14% | |
| 14.40 | 14.40 | 13.81 | 14.14 | -1.46% | |
| 13.80 | 14.44 | 13.67 | 14.35 | +1.13% | |
| 13.76 | 14.27 | 13.76 | 14.19 | +1.57% | |
| 13.50 | 14.17 | 13.50 | 13.97 | +3.56% | |
| 13.26 | 13.56 | 13.18 | 13.49 | +1.66% | |
| 12.77 | 13.57 | 12.68 | 13.27 | +1.07% | |
| 12.82 | 13.31 | 12.80 | 13.13 | +0.08% | |
| 13.01 | 13.20 | 12.71 | 13.12 | -2.67% | |
| 13.00 | 13.57 | 12.84 | 13.48 | +4.33% | |
| 12.82 | 13.01 | 12.55 | 12.92 | +1.25% | |
| 12.42 | 13.04 | 12.34 | 12.76 | +3.15% | |
| 12.80 | 12.80 | 12.24 | 12.37 | -4.63% | |
| 13.56 | 14.00 | 12.80 | 12.97 | -4.35% | |
| 13.39 | 13.66 | 13.26 | 13.56 | +1.57% | |
| 13.31 | 13.58 | 13.17 | 13.35 | -0.37% | |
| 13.81 | 14.04 | 13.13 | 13.40 | -3.39% | |
| 13.49 | 13.92 | 13.30 | 13.87 | +4.21% | |
| 13.59 | 13.84 | 12.88 | 13.31 | -2.28% | |
| 13.80 | 13.80 | 13.25 | 13.62 | -0.80% | |
| 13.34 | 14.04 | 13.34 | 13.73 | +4.49% | |
| 13.18 | 13.25 | 12.43 | 13.14 | -0.61% | |
| 13.08 | 13.32 | 12.64 | 13.22 | +2.24% | |
| 13.54 | 13.72 | 12.92 | 12.93 | -5.07% | |
| 13.01 | 13.65 | 12.70 | 13.62 | +3.65% | |
| 14.25 | 14.39 | 12.87 | 13.14 | -8.69% | |
| 13.91 | 14.42 | 13.64 | 14.39 | +2.93% | |
| 14.05 | 14.22 | 13.90 | 13.98 | -0.64% | |
| 14.65 | 14.65 | 13.87 | 14.07 | -5.76% | |
| 15.16 | 15.39 | 14.93 | 14.93 | -1.19% | |
| 14.50 | 15.38 | 14.23 | 15.11 | +3.78% | |
| 14.25 | 14.60 | 14.19 | 14.56 | +1.89% | |
| 14.19 | 14.37 | 14.19 | 14.29 | +0.70% | |
| 13.92 | 14.23 | 13.78 | 14.19 | +2.83% | |
| 13.62 | 14.11 | 13.46 | 13.80 | +1.69% | |
| 13.75 | 13.97 | 13.55 | 13.57 | -2.37% | |
| 14.15 | 14.20 | 13.84 | 13.90 | -1.28% | |
| 14.28 | 14.33 | 14.00 | 14.08 | -0.98% | |
| 14.55 | 14.93 | 14.15 | 14.22 | -2.87% | |
| 15.09 | 15.17 | 14.42 | 14.64 | -2.66% | |
| 15.13 | 15.19 | 14.96 | 15.04 | -0.53% | |
| 15.43 | 15.50 | 15.00 | 15.12 | -1.37% | |
| 15.44 | 15.52 | 15.14 | 15.33 | -1.29% | |
| 15.20 | 15.60 | 15.19 | 15.53 | +2.31% | |
| 14.82 | 15.20 | 14.79 | 15.18 | +2.50% | |
| 14.55 | 14.99 | 14.48 | 14.81 | +1.16% | |
| 15.10 | 15.15 | 14.55 | 14.64 | -2.40% | |
| 15.26 | 15.27 | 14.99 | 15.00 | -1.77% | |
| 15.02 | 15.35 | 15.01 | 15.27 | +1.60% | |
| 14.79 | 15.16 | 14.79 | 15.03 | +0.13% | |
| 14.81 | 15.09 | 14.79 | 15.01 | +1.08% | |
| 14.75 | 14.85 | 14.64 | 14.85 | +0.68% | |
| 14.84 | 14.88 | 14.63 | 14.75 | -1.21% | |
| 14.80 | 15.22 | 14.76 | 14.93 | +1.36% | |
| 14.82 | 14.85 | 14.56 | 14.73 | +0.82% | |
| 14.60 | 14.74 | 14.43 | 14.61 | +0.90% | |
| 14.74 | 14.91 | 14.46 | 14.48 | -2.16% | |
| 14.73 | 14.96 | 14.68 | 14.80 | -0.27% | |
| 15.15 | 15.18 | 14.77 | 14.84 | -1.59% | |
| 15.11 | 15.25 | 14.98 | 15.08 | +0.60% | |
| 15.11 | 15.65 | 14.87 | 14.99 | -1.64% | |
| 14.85 | 15.36 | 14.81 | 15.24 | +2.70% | |
| 14.83 | 15.43 | 14.81 | 14.84 | -0.27% | |
| 14.57 | 15.05 | 14.57 | 14.88 | +2.48% | |
| 15.28 | 15.43 | 14.48 | 14.52 | -14.44% | |
| 17.09 | 17.18 | 16.91 | 16.97 | +0.06% | |
| 16.51 | 17.00 | 16.41 | 16.96 | +2.11% | |
| 16.35 | 16.67 | 16.21 | 16.61 | +3.30% | |
| 15.98 | 16.31 | 15.87 | 16.08 | -0.80% | |
| 16.09 | 16.35 | 16.09 | 16.21 | +1.69% | |
| 16.11 | 16.21 | 15.90 | 15.94 | -1.79% | |
| 15.80 | 16.30 | 15.69 | 16.23 | +3.71% | |
| 15.75 | 15.88 | 15.48 | 15.65 | -0.32% | |
| 15.55 | 15.96 | 15.17 | 15.70 | +0.90% | |
| 16.31 | 16.39 | 15.52 | 15.56 | -3.47% | |
| 16.05 | 16.25 | 15.82 | 16.12 | -0.31% | |
| 16.20 | 16.41 | 15.86 | 16.17 | +0.06% | |
| 16.75 | 16.75 | 16.03 | 16.16 | -3.75% | |
| 16.08 | 16.86 | 16.06 | 16.79 | +1.70% | |
| 16.96 | 17.02 | 16.40 | 16.51 | -3.68% | |
| 17.22 | 17.55 | 16.97 | 17.14 | -0.81% | |
| 17.15 | 17.55 | 17.09 | 17.28 | +0.52% | |
| 17.00 | 17.27 | 16.93 | 17.19 | +1.60% | |
| 16.08 | 16.93 | 16.05 | 16.92 | +3.42% | |
| 16.54 | 16.68 | 16.23 | 16.36 | -2.44% | |
| 16.85 | 16.90 | 16.65 | 16.77 | -0.59% | |
| 17.21 | 17.25 | 16.66 | 16.87 | -4.58% | |
| 17.67 | 17.97 | 17.46 | 17.68 | -0.95% | |
| 17.05 | 17.88 | 17.01 | 17.85 | +4.94% | |
| 16.84 | 17.47 | 16.81 | 17.01 | +0.77% | |
| 17.49 | 17.49 | 16.79 | 16.88 | -4.36% | |
| 17.63 | 18.05 | 17.60 | 17.65 | +0.28% | |
| 17.91 | 17.91 | 17.48 | 17.60 | -0.28% | |
| 17.54 | 17.74 | 17.43 | 17.65 | +1.61% | |
| 17.26 | 17.54 | 17.20 | 17.37 | +0.46% | |
| 17.61 | 17.76 | 17.18 | 17.29 | -3.03% | |
| 17.13 | 17.88 | 16.96 | 17.83 | +4.03% | |
| 16.79 | 17.16 | 16.76 | 17.14 | +2.76% | |
| 16.60 | 16.89 | 16.50 | 16.68 | -0.83% | |
| 16.97 | 17.31 | 16.62 | 16.82 | -0.18% | |
| 17.20 | 17.27 | 16.81 | 16.85 | -1.06% | |
| 16.90 | 17.35 | 16.68 | 17.03 | -0.70% | |
| 17.54 | 17.58 | 17.14 | 17.15 | -0.58% | |
| 18.10 | 18.22 | 17.19 | 17.25 | -4.17% | |
| 17.92 | 18.06 | 17.71 | 18.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the S chart for longer ranges.