SentinelOne, Inc. (S) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +15.3%
- 3M
- +35.7%
- YTD
- +24.0%
- 1Y
- -0.2%
- 3Y
- +8.3%
- 5Y
- -18.8%
Loading 10-year price history...
S Historical Performance
S Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +18.8%
- 2022 annual price return
- -69.4%
- 2023 annual price return
- +88.3%
- 2024 annual price return
- -14.2%
- 2025 annual price return
- -33.5%
- 2026 annual price return
- -10.4%
S Stock Price Trajectory (2021–2026)
As of July 8, 2026, SentinelOne, Inc. (S) trades at $18.16, representing a -0.2% return over the past year. The stock has delivered a -64.7% total return over five years (-18.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $78.53 on November 12, 2021. From this peak, S has corrected -76.9%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CRWD (+54.0% 1Y), PANW (+67.3% 1Y), and CYBR (+1.8% 1Y), S has underperformed the peer group average. Compare S vs CRWD →
S Historical Price Data · from 2021
Rows 1–50 of 1,260| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.64 | 18.70 | 17.61 | 18.16 | 6.05M | +0.06% |
| 2026-07-06 | 17.85 | 18.90 | 17.48 | 18.15 | 11.92M | +3.66% |
| 2026-07-02 | 17.55 | 18.00 | 17.36 | 17.51 | 5.28M | -0.45% |
| 2026-07-01 | 17.30 | 17.90 | 17.24 | 17.59 | 7.95M | +3.65% |
| 2026-06-30 | 16.46 | 17.11 | 16.42 | 16.97 | 6.90M | +1.43% |
| 2026-06-29 | 16.25 | 17.22 | 16.03 | 16.73 | 8.51M | +5.15% |
| 2026-06-26 | 14.94 | 15.92 | 14.94 | 15.91 | 1.92M | +6.35% |
| 2026-06-25 | 15.04 | 15.32 | 14.82 | 14.96 | 3.85M | -1.06% |
| 2026-06-24 | 15.10 | 15.46 | 15.03 | 15.12 | 3.10M | -0.07% |
| 2026-06-23 | 14.69 | 15.34 | 14.57 | 15.13 | 5.63M | +2.65% |
| 2026-06-22 | 14.82 | 15.20 | 14.40 | 14.74 | 5.42M | -1.86% |
| 2026-06-18 | 14.75 | 15.04 | 14.38 | 15.02 | 7.33M | +1.49% |
| 2026-06-17 | 14.92 | 15.29 | 14.69 | 14.80 | 6.55M | -1.53% |
| 2026-06-16 | 15.15 | 15.52 | 14.90 | 15.03 | 4.22M | -1.05% |
| 2026-06-15 | 15.19 | 15.51 | 14.87 | 15.19 | 5.99M | +2.29% |
| 2026-06-12 | 14.74 | 14.97 | 14.43 | 14.85 | 5.42M | +0.61% |
| 2026-06-11 | 14.57 | 14.81 | 14.30 | 14.76 | 5.40M | -0.20% |
| 2026-06-10 | 14.93 | 15.39 | 14.73 | 14.79 | 5.20M | -2.95% |
| 2026-06-09 | 15.61 | 15.61 | 14.79 | 15.24 | 7.00M | -3.24% |
| 2026-06-08 | 15.94 | 15.98 | 15.55 | 15.75 | 6.40M | -1.25% |
| 2026-06-05 | 16.52 | 16.61 | 15.64 | 15.95 | 7.56M | -3.51% |
| 2026-06-04 | 16.38 | 16.85 | 15.92 | 16.53 | 7.67M | +1.41% |
| 2026-06-03 | 17.14 | 17.19 | 16.28 | 16.30 | 8.91M | -6.05% |
| 2026-06-02 | 17.55 | 17.73 | 17.01 | 17.35 | 9.63M | -2.58% |
| 2026-06-01 | 17.05 | 18.20 | 17.01 | 17.81 | 15.49M | +7.61% |
| 2026-05-29 | 15.44 | 17.20 | 15.26 | 16.55 | 30.66M | -8.16% |
| 2026-05-28 | 18.00 | 18.30 | 17.41 | 18.02 | 23.07M | +0.39% |
| 2026-05-27 | 17.79 | 18.19 | 17.59 | 17.95 | 9.53M | -3.29% |
| 2026-05-26 | 18.68 | 18.80 | 18.21 | 18.56 | 10.11M | -0.80% |
| 2026-05-22 | 18.29 | 18.81 | 18.13 | 18.71 | 1.01M | +3.31% |
| 2026-05-21 | 17.86 | 18.30 | 17.78 | 18.11 | 6.56M | +0.78% |
| 2026-05-20 | 17.39 | 18.03 | 17.30 | 17.97 | 6.30M | +1.76% |
| 2026-05-19 | 17.91 | 18.12 | 17.40 | 17.66 | 7.92M | +0.68% |
| 2026-05-18 | 16.80 | 17.68 | 16.62 | 17.54 | 8.03M | +4.03% |
| 2026-05-15 | 16.44 | 17.38 | 16.25 | 16.86 | 7.92M | +2.12% |
| 2026-05-14 | 16.09 | 16.63 | 15.76 | 16.51 | 6.10M | +2.67% |
| 2026-05-13 | 15.66 | 16.20 | 15.48 | 16.08 | 4.51M | +2.16% |
| 2026-05-12 | 16.25 | 16.32 | 15.71 | 15.74 | 4.51M | -3.61% |
| 2026-05-11 | 16.32 | 16.72 | 15.63 | 16.33 | 9.67M | -1.57% |
| 2026-05-08 | 15.68 | 16.60 | 15.47 | 16.59 | 7.53M | +4.21% |
| 2026-05-07 | 15.83 | 16.15 | 15.56 | 15.92 | 6.21M | +3.85% |
| 2026-05-06 | 15.66 | 15.76 | 15.04 | 15.33 | 7.95M | -3.34% |
| 2026-05-05 | 15.65 | 15.98 | 15.46 | 15.86 | 2.33M | +1.67% |
| 2026-05-04 | 14.93 | 15.62 | 14.93 | 15.60 | 7.69M | +4.70% |
| 2026-05-01 | 14.80 | 15.03 | 14.49 | 14.90 | 5.56M | +5.23% |
| 2026-04-30 | 14.37 | 14.50 | 13.88 | 14.16 | 6.70M | -3.67% |
| 2026-04-29 | 14.59 | 14.78 | 14.35 | 14.70 | 5.51M | +0.34% |
| 2026-04-28 | 14.70 | 14.98 | 14.47 | 14.65 | 4.36M | +0.14% |
| 2026-04-27 | 14.21 | 14.81 | 14.20 | 14.63 | 4.81M | +2.74% |
| 2026-04-24 | 14.01 | 14.30 | 13.85 | 14.24 | 4.06M | +2.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
S — Frequently Asked Questions
Quick answers to the most common questions about buying S stock.
How has S stock performed recently?
S declined -0.2% over the past year, below its 5-year annualized CAGR of -18.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is S's all-time high price?
SentinelOne, Inc. reached $78.53 on 2021-11-12. The 52-week high is $21.40. Current 1-year return of -0.2% places the stock further from historical peaks.
Where can I download S historical price data?
This page provides S daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.