SentinelOne, Inc. Class A Common Stock (S)
24.12
0.00 (0.00%)
SentinelOne Inc. is a cybersecurity company that specializes in providing advanced endpoint security solutions powered by artificial intelligence to protect organizations from a wide range of cyber threats
The company's platform autonomously detects, prevents, and responds to attacks across various devices and systems, ensuring that businesses can operate securely in an increasingly digital landscape. By leveraging machine learning and behavioral analysis, SentinelOne delivers proactive security measures and real-time threat intelligence, enabling organizations to safeguard their critical assets and maintain compliance in today's complex and evolving threat environment.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 |
1/24/2025 | 23.24 | 23.82 | 23.10 | 23.16 | 3,663,872 | 23.16 |
1/23/2025 | 23.02 | 23.29 | 22.81 | 23.13 | 2,817,422 | 23.13 |
1/22/2025 | 23.00 | 23.32 | 22.65 | 23.22 | 5,136,496 | 23.22 |
1/21/2025 | 22.59 | 22.80 | 22.15 | 22.73 | 4,627,127 | 22.73 |
1/17/2025 | 22.50 | 22.60 | 22.12 | 22.33 | 4,450,890 | 22.33 |
1/16/2025 | 21.81 | 22.45 | 21.64 | 22.21 | 2,949,396 | 22.21 |
1/15/2025 | 22.01 | 22.39 | 21.70 | 21.76 | 4,222,905 | 21.76 |
1/14/2025 | 22.13 | 22.54 | 21.69 | 21.73 | 3,909,810 | 21.73 |
1/13/2025 | 22.17 | 22.40 | 21.63 | 21.92 | 3,754,366 | 21.92 |
1/10/2025 | 22.46 | 22.67 | 22.19 | 22.42 | 3,744,563 | 22.42 |
1/08/2025 | 22.37 | 22.59 | 22.02 | 22.50 | 3,783,484 | 22.50 |
1/07/2025 | 22.94 | 23.05 | 22.16 | 22.48 | 3,727,173 | 22.48 |
1/06/2025 | 22.85 | 23.18 | 22.51 | 22.85 | 4,940,145 | 22.85 |
1/03/2025 | 22.78 | 22.88 | 22.33 | 22.81 | 3,906,775 | 22.81 |
1/02/2025 | 22.61 | 22.75 | 22.12 | 22.57 | 3,461,904 | 22.57 |
12/31/2024 | 22.46 | 0.00 | 22.46 | 22.20 | 0 | 22.20 |
12/30/2024 | 22.11 | 22.61 | 21.75 | 22.46 | 2,997,278 | 22.46 |
12/27/2024 | 22.65 | 22.71 | 22.05 | 22.45 | 3,309,702 | 22.45 |
12/26/2024 | 22.55 | 22.99 | 22.34 | 22.84 | 2,377,344 | 22.84 |
12/24/2024 | 22.41 | 22.72 | 22.27 | 22.69 | 1,525,538 | 22.69 |
12/23/2024 | 22.52 | 22.58 | 22.16 | 22.43 | 3,079,824 | 22.43 |
12/20/2024 | 21.71 | 22.48 | 21.55 | 22.43 | 11,424,454 | 22.43 |
12/19/2024 | 23.25 | 23.37 | 22.20 | 22.30 | 5,353,033 | 22.30 |
12/18/2024 | 23.91 | 23.91 | 21.91 | 22.05 | 6,161,219 | 22.05 |
12/17/2024 | 24.08 | 24.20 | 23.45 | 23.92 | 4,311,653 | 23.92 |
12/16/2024 | 23.87 | 24.21 | 23.51 | 24.21 | 4,804,656 | 24.21 |
12/13/2024 | 23.92 | 24.04 | 23.40 | 23.91 | 4,701,546 | 23.91 |
12/12/2024 | 23.41 | 24.08 | 23.22 | 24.02 | 5,599,020 | 24.02 |
12/11/2024 | 23.50 | 23.84 | 23.03 | 23.57 | 6,124,902 | 23.57 |
12/10/2024 | 24.50 | 24.84 | 23.39 | 23.61 | 5,632,041 | 23.61 |
12/09/2024 | 25.85 | 25.91 | 24.52 | 24.67 | 6,917,511 | 24.67 |
12/06/2024 | 25.04 | 26.00 | 24.86 | 25.78 | 9,144,087 | 25.78 |
12/05/2024 | 24.99 | 26.64 | 24.48 | 24.89 | 23,846,908 | 24.89 |
12/04/2024 | 28.26 | 29.06 | 27.83 | 28.68 | 14,372,281 | 28.68 |
12/03/2024 | 27.03 | 27.66 | 26.84 | 27.55 | 4,052,608 | 27.55 |
12/02/2024 | 27.25 | 27.77 | 26.75 | 27.43 | 5,182,101 | 27.43 |
11/29/2024 | 28.45 | 28.75 | 27.93 | 27.95 | 2,189,589 | 27.95 |
11/27/2024 | 28.52 | 28.65 | 27.25 | 28.08 | 4,647,139 | 28.08 |
11/26/2024 | 28.44 | 28.56 | 27.61 | 27.93 | 4,101,965 | 27.93 |
11/25/2024 | 29.00 | 29.29 | 27.77 | 27.88 | 3,659,646 | 27.88 |
11/22/2024 | 28.30 | 28.78 | 28.29 | 28.54 | 2,910,643 | 28.54 |
11/21/2024 | 27.56 | 28.41 | 27.36 | 28.13 | 3,098,637 | 28.13 |
11/20/2024 | 27.82 | 27.86 | 26.79 | 27.07 | 2,841,669 | 27.07 |
11/19/2024 | 26.23 | 27.66 | 26.23 | 27.62 | 2,609,094 | 27.62 |
11/18/2024 | 26.20 | 26.46 | 25.82 | 26.43 | 2,197,435 | 26.43 |
11/15/2024 | 26.56 | 26.81 | 25.95 | 26.11 | 4,284,249 | 26.11 |
11/14/2024 | 27.75 | 27.91 | 27.21 | 27.36 | 3,286,841 | 27.36 |
11/13/2024 | 27.87 | 28.42 | 27.66 | 27.68 | 5,091,494 | 27.68 |
11/12/2024 | 27.94 | 28.07 | 27.21 | 27.71 | 4,291,366 | 27.71 |
11/11/2024 | 27.90 | 28.12 | 27.13 | 27.18 | 3,550,898 | 27.18 |
11/08/2024 | 27.72 | 27.85 | 27.13 | 27.57 | 3,415,663 | 27.57 |
11/07/2024 | 27.54 | 27.99 | 27.39 | 27.91 | 3,875,136 | 27.91 |
11/06/2024 | 26.31 | 27.38 | 26.25 | 27.33 | 4,282,011 | 27.33 |
11/05/2024 | 25.50 | 25.81 | 25.34 | 25.75 | 3,159,163 | 25.75 |
11/04/2024 | 25.90 | 25.96 | 25.32 | 25.47 | 2,365,679 | 25.47 |
11/01/2024 | 25.99 | 26.27 | 25.77 | 26.01 | 2,189,957 | 26.01 |
10/31/2024 | 26.37 | 26.57 | 25.68 | 25.79 | 2,241,257 | 25.79 |