SentinelOne, Inc. (S) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -15.6%
- 3M
- +4.9%
- YTD
- +48.7%
- 1Y
- +33.1%
- 3Y
- +12.0%
- 5Y
- -20.8%
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
- +79.4%
S Stock Price Trajectory (2021–2026)
As of November 8, 2026, SentinelOne, Inc. (S) trades at $21.77, representing a +33.1% return over the past year. The stock has delivered a -68.9% total return over five years (-20.8% 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 -72.3%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CRWD (+62.9% 1Y), PANW (+48.5% 1Y), and FTNT (+47.6% 1Y), S has underperformed the peer group average. Compare S vs CRWD →
S Historical Price Data · from 2021
Rows 1–50 of 1,346| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.23 | 22.49 | 21.50 | 21.77 | 8.79M | +1.63% |
| 2026-11-05 | 22.80 | 22.91 | 21.31 | 21.42 | 10.09M | -8.81% |
| 2026-11-04 | 22.99 | 23.86 | 22.63 | 23.49 | 7.01M | +1.64% |
| 2026-11-03 | 23.14 | 23.63 | 22.96 | 23.11 | 5.81M | -0.22% |
| 2026-11-02 | 25.10 | 25.10 | 23.09 | 23.16 | 10.63M | -7.91% |
| 2026-10-30 | 25.47 | 25.91 | 24.35 | 25.15 | 10.01M | -2.18% |
| 2026-10-29 | 24.31 | 26.21 | 24.19 | 25.71 | 11.02M | +0.47% |
| 2026-10-28 | 25.56 | 26.08 | 25.39 | 25.59 | 9.38M | -0.23% |
| 2026-10-27 | 25.30 | 25.89 | 25.22 | 25.65 | 9.18M | +0.59% |
| 2026-10-26 | 24.20 | 25.56 | 24.14 | 25.50 | 12.50M | +6.25% |
| 2026-10-23 | 22.50 | 24.07 | 22.30 | 24.00 | 18.43M | +6.67% |
| 2026-10-22 | 23.14 | 23.65 | 22.43 | 22.50 | 7.96M | -1.19% |
| 2026-10-21 | 22.22 | 23.24 | 22.06 | 22.77 | 14.43M | +3.50% |
| 2026-10-20 | 21.62 | 22.28 | 21.19 | 22.00 | 8.54M | +1.34% |
| 2026-10-19 | 22.00 | 22.22 | 21.54 | 21.71 | 9.08M | +0.60% |
| 2026-10-16 | 23.45 | 23.75 | 21.08 | 21.58 | 17.67M | -7.66% |
| 2026-10-15 | 22.35 | 23.43 | 22.17 | 23.37 | 14.76M | +2.41% |
| 2026-10-14 | 23.65 | 23.79 | 22.80 | 22.82 | 30.63M | -4.96% |
| 2026-10-13 | 23.46 | 25.35 | 23.46 | 24.01 | 27.56M | -6.43% |
| 2026-10-12 | 26.42 | 26.42 | 25.57 | 25.66 | 5.35M | -2.32% |
| 2026-10-09 | 25.77 | 26.50 | 25.49 | 26.27 | 7.39M | +3.43% |
| 2026-10-08 | 25.29 | 25.64 | 25.10 | 25.40 | 7.52M | +0.36% |
| 2026-10-07 | 25.52 | 25.62 | 25.07 | 25.31 | 8.04M | -1.90% |
| 2026-10-06 | 25.42 | 26.34 | 25.33 | 25.80 | 9.23M | +1.45% |
| 2026-10-05 | 25.16 | 25.51 | 24.95 | 25.43 | 8.46M | +1.48% |
| 2026-10-02 | 24.92 | 25.75 | 24.92 | 25.06 | 11.32M | +1.58% |
| 2026-10-01 | 24.12 | 24.69 | 23.41 | 24.67 | 8.97M | +3.83% |
| 2026-09-30 | 23.60 | 24.06 | 23.38 | 23.76 | 8.90M | +1.93% |
| 2026-09-29 | 22.75 | 23.42 | 22.47 | 23.31 | 7.00M | +2.51% |
| 2026-09-28 | 21.87 | 23.05 | 21.79 | 22.74 | 6.40M | +1.61% |
| 2026-09-25 | 23.83 | 24.23 | 22.30 | 22.38 | 10.46M | -6.67% |
| 2026-09-24 | 23.95 | 24.40 | 23.84 | 23.98 | 6.08M | -0.50% |
| 2026-09-23 | 23.97 | 24.30 | 23.66 | 24.10 | 7.33M | +1.05% |
| 2026-09-22 | 24.17 | 24.17 | 23.42 | 23.85 | 7.66M | +0.21% |
| 2026-09-21 | 22.59 | 23.81 | 22.36 | 23.80 | 8.23M | +5.73% |
| 2026-09-18 | 23.13 | 23.22 | 22.18 | 22.51 | 13.02M | -2.93% |
| 2026-09-17 | 22.75 | 24.26 | 22.59 | 23.19 | 14.58M | +0.09% |
| 2026-09-16 | 23.04 | 23.92 | 22.90 | 23.17 | 8.36M | -1.32% |
| 2026-09-15 | 22.27 | 23.63 | 22.15 | 23.48 | 9.99M | +3.85% |
| 2026-09-14 | 20.63 | 23.05 | 20.50 | 22.61 | 16.36M | +14.48% |
| 2026-09-11 | 19.81 | 20.24 | 19.72 | 19.75 | 5.87M | -0.30% |
| 2026-09-10 | 19.30 | 20.13 | 19.16 | 19.81 | 6.63M | +1.90% |
| 2026-09-09 | 19.47 | 19.75 | 19.39 | 19.44 | 3.87M | +0.05% |
| 2026-09-08 | 19.74 | 19.80 | 19.07 | 19.43 | 5.83M | -2.26% |
| 2026-09-04 | 19.99 | 20.21 | 19.74 | 19.88 | 6.57M | +0.40% |
| 2026-09-03 | 20.07 | 20.18 | 19.35 | 19.80 | 16.96M | +0.61% |
| 2026-09-02 | 20.56 | 20.74 | 19.25 | 19.68 | 10.38M | -4.60% |
| 2026-09-01 | 21.72 | 21.96 | 20.54 | 20.63 | 6.89M | -6.65% |
| 2026-08-31 | 21.45 | 22.14 | 21.15 | 22.10 | 8.96M | +2.60% |
| 2026-08-28 | 21.49 | 22.25 | 20.71 | 21.54 | 16.47M | -5.15% |
S Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +33.1% over the past year, beating its 5-year annualized CAGR of -20.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is S's all-time high price?
SentinelOne, Inc. reached $78.53 on 2021-11-12. The 52-week high is $26.50. Current 1-year return of +33.1% places the stock closer to 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.