SentinelOne, Inc. (S) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +14.6%
- 3M
- +61.8%
- YTD
- +62.9%
- 1Y
- +24.2%
- 3Y
- +14.7%
- 5Y
- -18.0%
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
- +30.2%
S Stock Price Trajectory (2021–2026)
As of September 23, 2026, SentinelOne, Inc. (S) trades at $23.85, representing a +24.2% return over the past year. The stock has delivered a -62.9% total return over five years (-18.0% 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 -69.6%, currently trading 46% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CRWD (+102.8% 1Y), PANW (+79.9% 1Y), and CYBR (-16.7% 1Y), S has underperformed the peer group average. Compare S vs CRWD →
S Historical Price Data · from 2021
Rows 1–50 of 1,313| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 24.17 | 24.17 | 23.43 | 23.85 | 7.65M | +0.21% |
| 2026-09-21 | 22.59 | 23.80 | 22.36 | 23.80 | 8.21M | +5.73% |
| 2026-09-18 | 23.13 | 23.22 | 22.18 | 22.51 | 12.89M | -2.93% |
| 2026-09-17 | 22.75 | 24.25 | 22.59 | 23.19 | 14.58M | +0.09% |
| 2026-09-16 | 23.03 | 23.92 | 22.90 | 23.17 | 8.33M | -1.32% |
| 2026-09-15 | 22.27 | 23.63 | 22.15 | 23.48 | 9.96M | +3.85% |
| 2026-09-14 | 20.70 | 23.05 | 20.50 | 22.61 | 16.32M | +14.48% |
| 2026-09-11 | 19.95 | 20.24 | 19.72 | 19.75 | 5.87M | -0.30% |
| 2026-09-10 | 19.36 | 20.13 | 19.16 | 19.81 | 6.63M | +1.90% |
| 2026-09-09 | 19.46 | 19.75 | 19.39 | 19.44 | 3.86M | +0.05% |
| 2026-09-08 | 19.79 | 19.79 | 19.07 | 19.43 | 5.83M | -2.26% |
| 2026-09-04 | 19.99 | 20.21 | 19.73 | 19.88 | 6.56M | +0.40% |
| 2026-09-03 | 20.07 | 20.18 | 19.35 | 19.80 | 16.90M | +0.61% |
| 2026-09-02 | 20.45 | 20.74 | 19.25 | 19.68 | 10.36M | -4.60% |
| 2026-09-01 | 21.73 | 21.91 | 20.54 | 20.63 | 6.87M | -6.65% |
| 2026-08-31 | 21.57 | 22.14 | 21.15 | 22.10 | 8.94M | +2.60% |
| 2026-08-28 | 21.49 | 22.16 | 20.71 | 21.54 | 16.41M | -5.15% |
| 2026-08-27 | 21.80 | 22.95 | 21.42 | 22.71 | 17.63M | +10.73% |
| 2026-08-26 | 20.02 | 20.63 | 19.82 | 20.51 | 5.36M | +0.98% |
| 2026-08-25 | 20.76 | 20.91 | 19.93 | 20.31 | 5.47M | -2.45% |
| 2026-08-24 | 21.06 | 21.13 | 20.67 | 20.82 | 4.03M | -1.75% |
| 2026-08-21 | 21.03 | 21.28 | 20.43 | 21.19 | 5.02M | +1.19% |
| 2026-08-20 | 21.64 | 21.64 | 20.71 | 20.94 | 5.32M | -1.78% |
| 2026-08-19 | 22.37 | 22.44 | 21.11 | 21.32 | 12.58M | -5.20% |
| 2026-08-18 | 21.65 | 22.69 | 21.65 | 22.49 | 5.23M | +3.07% |
| 2026-08-17 | 22.50 | 22.64 | 21.81 | 21.82 | 8.60M | -5.58% |
| 2026-08-14 | 23.78 | 23.95 | 22.97 | 23.11 | 6.26M | -3.06% |
| 2026-08-13 | 22.50 | 23.95 | 22.24 | 23.84 | 8.12M | +6.91% |
| 2026-08-12 | 22.12 | 22.40 | 21.84 | 22.30 | 5.73M | -0.71% |
| 2026-08-11 | 22.23 | 22.62 | 21.87 | 22.46 | 11.49M | +1.03% |
| 2026-08-10 | 21.24 | 22.44 | 21.14 | 22.23 | 6.42M | +3.88% |
| 2026-08-07 | 21.25 | 21.51 | 21.02 | 21.40 | 6.00M | +3.08% |
| 2026-08-06 | 20.20 | 20.90 | 19.92 | 20.76 | 5.22M | -1.14% |
| 2026-08-05 | 21.32 | 21.45 | 20.90 | 21.00 | 5.53M | +0.10% |
| 2026-08-04 | 20.06 | 21.06 | 20.00 | 20.98 | 6.57M | +4.64% |
| 2026-08-03 | 19.28 | 20.15 | 19.20 | 20.05 | 5.83M | +5.19% |
| 2026-07-31 | 18.31 | 19.15 | 18.25 | 19.06 | 5.38M | +3.59% |
| 2026-07-30 | 18.42 | 18.43 | 17.82 | 18.40 | 4.44M | -0.65% |
| 2026-07-29 | 18.26 | 18.86 | 18.17 | 18.52 | 5.21M | +0.98% |
| 2026-07-28 | 18.05 | 18.50 | 17.67 | 18.34 | 6.22M | +1.10% |
| 2026-07-27 | 18.56 | 18.64 | 18.01 | 18.14 | 4.64M | 0.00% |
| 2026-07-24 | 17.64 | 18.34 | 17.58 | 18.14 | 8.82M | +4.37% |
| 2026-07-23 | 18.31 | 18.39 | 17.32 | 17.38 | 7.40M | -4.61% |
| 2026-07-22 | 18.80 | 18.80 | 18.13 | 18.22 | 4.73M | -3.14% |
| 2026-07-21 | 19.30 | 19.43 | 18.39 | 18.81 | 7.53M | -3.34% |
| 2026-07-20 | 19.36 | 19.96 | 19.16 | 19.46 | 4.09M | -0.56% |
| 2026-07-17 | 19.27 | 19.94 | 19.20 | 19.57 | 7.76M | -0.31% |
| 2026-07-16 | 19.66 | 20.04 | 19.27 | 19.63 | 7.08M | +0.26% |
| 2026-07-15 | 20.19 | 20.71 | 19.54 | 19.58 | 11.10M | -1.71% |
| 2026-07-14 | 18.16 | 20.26 | 18.11 | 19.92 | 13.53M | +7.39% |
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 +24.2% over the past year, beating its 5-year annualized CAGR of -18.0%. 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 $24.25. Current 1-year return of +24.2% 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.