MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
S — SentinelOne, Inc.
NYSESentinelOne, Inc.
$25.40
+0.09(+0.36%)
- O
- 25.29
- H
- 25.64
- L
- 25.10
- V
- 7.51M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.40
Period Return+37.59%
Period High$26.34
Period Low$11.81
Avg Daily Volume7.52M
Total Trading Days365
S — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.29 | $25.64 | $25.10 | $25.40 | +$0.09 | +0.36% | 7,509,970 | $25.36 | $25.10 $25.64 |
| Oct 7, 2026 | $25.52 | $25.62 | $25.07 | $25.31 | $-0.49 | -1.90% | 8,036,944 | $25.33 | $25.07 $25.62 |
| Oct 6, 2026 | $25.42 | $26.34 | $25.33 | $25.80 | +$0.37 | +1.45% | 9,229,566 | $25.77 | $25.33 $26.34 |
| Oct 5, 2026 | $25.16 | $25.51 | $24.95 | $25.43 | +$0.37 | +1.48% | 8,461,193 | $25.36 | $24.95 $25.51 |
| Oct 2, 2026 | $24.92 | $25.75 | $24.92 | $25.06 | +$0.39 | +1.58% | 11,322,623 | $25.28 | $24.92 $25.75 |
| Oct 1, 2026 | $24.12 | $24.69 | $23.41 | $24.67 | +$0.91 | +3.83% | 8,967,851 | $24.36 | $23.41 $24.69 |
| Sep 30, 2026 | $23.60 | $24.06 | $23.38 | $23.76 | +$0.45 | +1.93% | 8,901,330 | $23.78 | $23.38 $24.06 |
| Sep 29, 2026 | $22.75 | $23.42 | $22.47 | $23.31 | +$0.57 | +2.51% | 6,998,078 | $23.10 | $22.47 $23.42 |
| Sep 28, 2026 | $21.87 | $23.05 | $21.79 | $22.74 | +$0.36 | +1.61% | 6,402,225 | $22.67 | $21.79 $23.05 |
| Sep 25, 2026 | $23.83 | $24.23 | $22.30 | $22.38 | $-1.60 | -6.67% | 10,464,229 | $22.79 | $22.30 $24.23 |
| Sep 24, 2026 | $23.95 | $24.40 | $23.84 | $23.98 | $-0.12 | -0.50% | 6,075,309 | $24.12 | $23.84 $24.40 |
| Sep 23, 2026 | $23.97 | $24.30 | $23.66 | $24.10 | +$0.25 | +1.05% | 7,333,300 | $24.06 | $23.66 $24.30 |
| Sep 22, 2026 | $24.17 | $24.17 | $23.42 | $23.85 | +$0.05 | +0.21% | 7,663,593 | $23.80 | $23.42 $24.17 |
| Sep 21, 2026 | $22.59 | $23.81 | $22.36 | $23.80 | +$1.29 | +5.73% | 8,227,740 | $23.57 | $22.36 $23.81 |
| Sep 18, 2026 | $23.13 | $23.22 | $22.18 | $22.51 | $-0.68 | -2.93% | 13,017,107 | $22.51 | $22.18 $23.22 |
| Sep 17, 2026 | $22.75 | $24.26 | $22.59 | $23.19 | +$0.02 | +0.09% | 14,582,674 | $23.46 | $22.59 $24.26 |
| Sep 16, 2026 | $23.04 | $23.92 | $22.90 | $23.17 | $-0.31 | -1.32% | 8,360,192 | $23.26 | $22.90 $23.92 |
| Sep 15, 2026 | $22.27 | $23.63 | $22.15 | $23.48 | +$0.87 | +3.85% | 9,961,017 | $23.19 | $22.15 $23.63 |
| Sep 14, 2026 | $20.63 | $23.05 | $20.50 | $22.61 | +$2.86 | +14.48% | 16,513,041 | $22.46 | $20.50 $23.05 |
| Sep 11, 2026 | $19.81 | $20.24 | $19.72 | $19.75 | $-0.06 | -0.30% | 5,867,983 | $19.86 | $19.72 $20.24 |
| Sep 10, 2026 | $19.30 | $20.13 | $19.16 | $19.81 | +$0.37 | +1.90% | 6,632,864 | $19.87 | $19.16 $20.13 |
| Sep 9, 2026 | $19.47 | $19.75 | $19.39 | $19.44 | +$0.01 | +0.05% | 3,865,130 | $19.52 | $19.39 $19.75 |
| Sep 8, 2026 | $19.74 | $19.80 | $19.07 | $19.43 | $-0.45 | -2.26% | 5,828,742 | $19.46 | $19.07 $19.80 |
| Sep 4, 2026 | $19.99 | $20.21 | $19.74 | $19.88 | +$0.08 | +0.40% | 6,573,302 | $19.87 | $19.74 $20.21 |
| Sep 3, 2026 | $20.07 | $20.18 | $19.35 | $19.80 | +$0.12 | +0.61% | 16,955,218 | $19.64 | $19.35 $20.18 |
| Sep 2, 2026 | $20.56 | $20.74 | $19.25 | $19.68 | $-0.95 | -4.60% | 10,358,577 | $19.71 | $19.25 $20.74 |
| Sep 1, 2026 | $21.72 | $21.96 | $20.54 | $20.63 | $-1.47 | -6.65% | 6,890,124 | $20.78 | $20.54 $21.96 |
| Aug 31, 2026 | $21.45 | $22.14 | $21.15 | $22.10 | +$0.56 | +2.60% | 8,959,214 | $21.83 | $21.15 $22.14 |
| Aug 28, 2026 | $21.49 | $22.25 | $20.71 | $21.54 | $-1.17 | -5.15% | 16,465,790 | $21.29 | $20.71 $22.25 |
| Aug 27, 2026 | $21.80 | $22.95 | $21.42 | $22.71 | +$2.20 | +10.73% | 18,815,904 | $22.45 | $21.42 $22.95 |