SentinelOne, Inc. (S) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
S Historical Performance
Short-Term Returns
S Stock Price Trajectory (2021–2026)
As of May 7, 2026, SentinelOne, Inc. (S) trades at $15.33, representing a -18.2% return over the past year. The stock has delivered a -63.9% total return over five years (-18.4% 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 -80.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRWD (+5.6% 1Y), PANW (-2.7% 1Y), and CYBR (+12.9% 1Y), S has underperformed the peer group average. Compare S vs CRWD →
S Historical Price Data (2021–2026)
Showing 30 of 1,219 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 14.15 | 14.25 | 13.53 | 13.92 | 6.33M | -4.85% |
| 2026-04-22 | 14.57 | 14.66 | 14.28 | 14.63 | 5.66M | +1.18% |
| 2026-04-21 | 14.45 | 15.01 | 14.32 | 14.46 | 7.80M | +0.98% |
| 2026-04-20 | 13.95 | 14.52 | 13.90 | 14.32 | 7.00M | +2.14% |
| 2026-04-17 | 14.29 | 14.39 | 13.88 | 14.02 | 6.82M | +0.65% |
| 2026-04-16 | 13.51 | 13.96 | 13.51 | 13.93 | 6.90M | +5.05% |
| 2026-04-15 | 13.04 | 13.30 | 12.79 | 13.26 | 7.69M | +4.00% |
| 2026-04-14 | 12.94 | 13.22 | 12.63 | 12.75 | 7.90M | -0.31% |
| 2026-04-13 | 11.97 | 12.79 | 11.95 | 12.79 | 8.56M | +7.12% |
| 2026-04-10 | 12.90 | 12.91 | 11.81 | 11.94 | 13.63M | -6.50% |
| 2026-04-09 | 13.37 | 13.37 | 12.59 | 12.77 | 8.86M | -5.41% |
| 2026-04-08 | 13.96 | 14.04 | 13.38 | 13.50 | 7.56M | +0.90% |
| 2026-04-07 | 13.34 | 13.57 | 13.18 | 13.38 | 5.01M | -0.96% |
| 2026-04-06 | 13.39 | 13.59 | 13.22 | 13.51 | 5.15M | +1.35% |
| 2026-04-02 | 13.14 | 13.39 | 12.96 | 13.33 | 4.32M | +0.15% |
| 2026-04-01 | 13.34 | 13.34 | 12.74 | 13.31 | 6.61M | +3.34% |
| 2026-03-31 | 12.70 | 13.10 | 12.56 | 12.88 | 5.24M | +2.14% |
| 2026-03-30 | 12.69 | 13.15 | 12.54 | 12.61 | 8.31M | +0.24% |
| 2026-03-27 | 13.01 | 13.12 | 12.15 | 12.58 | 11.64M | -6.12% |
| 2026-03-26 | 13.29 | 13.69 | 13.24 | 13.40 | 4.76M | +0.30% |
| 2026-03-25 | 13.26 | 13.75 | 13.20 | 13.36 | 8.00M | +2.45% |
See S's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs S Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare S vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonS — Frequently Asked Questions
Quick answers to the most common questions about buying S stock.
How has S stock performed recently?
S declined -18.2% over the past year, below its 5-year annualized CAGR of -18.4%. The stock trades below 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 -18.2% 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.