SentinelOne, Inc. Class A Common Stock (S)

Historical Prices For SentinelOne, Inc. Class A Common Stock (S)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	17.84	18.49	17.79	18.42	2,874,621	18.42
4/24/2025	17.45	18.04	17.30	17.98	3,520,798	17.98
4/23/2025	17.42	17.73	17.04	17.31	5,019,632	17.31
4/22/2025	16.32	16.70	16.11	16.36	4,590,079	16.36
4/21/2025	16.50	16.86	15.95	16.17	3,881,219	16.17
4/17/2025	16.91	17.03	16.56	16.82	4,455,148	16.82
4/16/2025	17.11	17.35	16.87	17.10	3,238,803	17.10
4/15/2025	17.31	17.55	17.21	17.37	3,364,982	17.37
4/14/2025	18.11	18.15	17.11	17.28	4,921,663	17.28
4/11/2025	17.50	17.64	16.94	17.58	5,593,554	17.58
4/10/2025	18.46	18.49	17.01	17.51	5,833,955	17.51
4/09/2025	16.58	18.98	16.52	18.83	7,185,177	18.83
4/08/2025	17.48	17.89	16.09	16.28	7,192,295	16.28
4/07/2025	15.73	17.60	15.36	16.90	6,654,527	16.90
4/04/2025	17.09	17.25	16.11	16.91	8,907,278	16.91
4/03/2025	18.00	18.58	17.76	17.91	7,360,461	17.91
4/02/2025	18.46	19.00	18.43	18.85	2,795,370	18.85
4/01/2025	18.31	18.62	18.02	18.61	4,118,330	18.61
3/31/2025	18.15	18.24	17.57	18.18	4,021,843	18.18
3/28/2025	19.19	19.28	18.54	18.84	2,779,732	18.84
3/27/2025	19.70	19.77	19.26	19.35	2,353,947	19.35
3/26/2025	20.15	20.26	19.64	19.84	3,964,161	19.84
3/25/2025	20.16	20.34	19.99	20.18	3,366,490	20.18
3/24/2025	19.73	20.24	19.55	20.11	4,924,307	20.11
3/21/2025	19.00	19.36	18.84	19.27	8,165,804	19.27
3/20/2025	19.10	19.75	19.06	19.37	3,884,057	19.37
3/19/2025	19.60	19.90	19.21	19.44	5,360,295	19.44
3/18/2025	18.67	19.38	18.55	19.37	6,494,560	19.37
3/17/2025	18.49	19.20	18.41	18.91	6,420,721	18.91
3/14/2025	18.65	18.65	17.53	18.51	9,617,452	18.51
3/13/2025	17.87	19.45	17.82	18.23	22,490,308	18.23
3/12/2025	19.05	19.61	18.96	19.30	16,888,882	19.30
3/11/2025	17.92	19.00	17.57	18.75	11,323,467	18.75
3/10/2025	19.52	19.54	17.82	18.17	10,033,711	18.17
3/07/2025	19.57	20.14	19.03	19.84	5,176,966	19.84
3/06/2025	19.63	20.69	19.54	19.90	6,286,086	19.90
3/05/2025	19.64	20.20	19.18	20.09	5,585,435	20.09
3/04/2025	19.49	20.14	19.23	19.90	5,146,774	19.90
3/03/2025	20.93	21.03	19.97	20.14	3,416,509	20.14
2/28/2025	20.12	20.78	20.05	20.63	4,166,181	20.63
2/27/2025	21.34	21.34	20.28	20.33	4,937,640	20.33
2/26/2025	21.08	21.47	20.93	21.08	3,446,979	21.08
2/25/2025	21.60	21.75	20.67	20.86	4,953,411	20.86
2/24/2025	22.13	22.16	21.12	21.88	5,327,031	21.88
2/21/2025	22.90	23.00	22.01	22.12	3,835,433	22.12
2/20/2025	22.99	23.00	21.92	22.78	5,980,038	22.78
2/19/2025	24.01	24.10	22.77	23.10	6,209,315	23.10
2/18/2025	24.97	24.97	24.29	24.35	5,374,589	24.35
2/14/2025	25.00	25.24	24.56	24.80	3,590,157	24.80
2/13/2025	24.39	24.98	23.96	24.97	3,744,217	24.97
2/12/2025	23.80	24.27	23.53	24.19	2,130,371	24.19
2/11/2025	24.38	24.69	23.98	23.99	2,848,785	23.99
2/10/2025	24.22	24.82	24.04	24.61	3,283,896	24.61
2/07/2025	24.07	24.40	23.81	23.94	4,889,447	23.94
2/06/2025	23.89	24.15	23.71	23.84	2,588,017	23.84
2/05/2025	23.60	24.13	23.18	24.10	3,332,682	24.10
2/04/2025	23.50	23.88	23.12	23.70	3,144,707	23.70
2/03/2025	23.29	23.98	23.15	23.56	2,873,141	23.56
1/31/2025	24.51	24.58	23.86	23.95	3,338,879	23.95
1/30/2025	23.76	24.34	23.43	24.12	3,318,516	24.12
1/29/2025	24.27	24.36	23.60	23.67	2,814,395	23.67
1/28/2025	23.54	24.58	23.29	24.40	5,827,708	24.40
1/27/2025	22.53	23.97	22.40	23.27	4,237,159	23.27