Sentinelone Stock Price History

S Stock  USD 16.95  0.06  0.35%   
Below is the normalized historical share price chart for SentinelOne extending back to June 30, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SentinelOne stands at 16.95, as last reported on the 20th of August, with the highest price reaching 17.19 and the lowest price hitting 16.90 during the day.
IPO Date
30th of June 2021
200 Day MA
20.8744
50 Day MA
17.9118
Beta
0.777
 
Covid
If you're considering investing in SentinelOne Stock, it is important to understand the factors that can impact its price. SentinelOne owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0702, which indicates the firm had a -0.0702 % return per unit of risk over the last 3 months. SentinelOne exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SentinelOne's Risk Adjusted Performance of (0.05), coefficient of variation of (1,339), and Variance of 8.47 to confirm the risk estimate we provide.
Common Stock Total Equity is likely to gain to about 32.6 K in 2025, whereas Total Stockholder Equity is likely to drop slightly above 1.1 B in 2025. . At this time, SentinelOne's Price Book Value Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 1.37 in 2025, whereas Price Earnings Ratio is likely to drop (27.45) in 2025. SentinelOne Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0702

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsS

Estimated Market Risk

 2.98
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average SentinelOne is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SentinelOne by adding SentinelOne to a well-diversified portfolio.
Price Book
3.6569
Enterprise Value Ebitda
(10.97)
Price Sales
6.5448
Shares Float
306.2 M
Wall Street Target Price
23.1

SentinelOne Stock Price History Chart

There are several ways to analyze SentinelOne Stock price data. The simplest method is using a basic SentinelOne candlestick price chart, which shows SentinelOne price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 27, 202520.08
Lowest PriceAugust 11, 202515.81

SentinelOne August 20, 2025 Stock Price Synopsis

Various analyses of SentinelOne's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SentinelOne Stock. It can be used to describe the percentage change in the price of SentinelOne from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SentinelOne Stock.
SentinelOne Accumulation Distribution 75,595 
SentinelOne Price Daily Balance Of Power(0.21)
SentinelOne Price Action Indicator(0.13)
SentinelOne Price Rate Of Daily Change 1.00 

SentinelOne August 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SentinelOne Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SentinelOne intraday prices and daily technical indicators to check the level of noise trading in SentinelOne Stock and then apply it to test your longer-term investment strategies against SentinelOne.

SentinelOne Stock Price History Data

The price series of SentinelOne for the period between Thu, May 22, 2025 and Wed, Aug 20, 2025 has a statistical range of 4.4 with a coefficient of variation of 5.82. The price distribution for the period has arithmetic mean of 18.15. The median price for the last 90 days is 18.01. The company completed stock split (2:1) on 7th of June 1999. SentinelOne had dividends distributed to its stock-holders on 5th of December 2002.
OpenHighLowCloseVolume
08/19/2025
 17.10  17.19  16.90  16.95  4,480,960 
08/18/2025 16.77  17.15  16.73  17.01  3,633,990 
08/15/2025 16.57  16.92  16.57  16.80  3,742,323 
08/14/2025 16.99  17.02  16.41  16.57  4,952,163 
08/13/2025 16.50  17.21  16.37  17.19  5,792,617 
08/12/2025 15.89  16.37  15.88  16.30  4,953,742 
08/11/2025 16.07  16.34  15.81  15.81  6,963,500 
08/08/2025
 16.69  16.75  16.02  16.03  6,168,473 
08/07/2025
 17.54  17.58  16.24  16.67  9,125,900 
08/06/2025 17.22  17.46  17.12  17.31  5,957,214 
08/05/2025
 18.32  18.36  17.22  17.22  9,168,160 
08/04/2025
 18.07  18.47  18.02  18.44  3,157,755 
08/01/2025
 18.00  18.27  17.52  17.94  5,425,816 
07/31/2025
 18.88  18.90  18.17  18.34  6,285,442 
07/30/2025 18.70  19.25  18.24  18.80  8,165,435 
07/29/2025
 19.68  19.87  18.30  18.69  10,290,859 
07/28/2025
 19.62  19.82  19.41  19.60  4,018,302 
07/25/2025
 19.63  20.02  19.55  19.56  6,696,058 
07/24/2025 19.53  19.66  19.25  19.47  6,954,264 
07/23/2025
 19.50  19.84  19.01  19.49  10,138,414 
07/22/2025
 20.02  20.43  19.20  19.25  13,317,029 
07/21/2025
 19.39  21.40  18.95  19.78  41,278,900 
07/18/2025
 18.10  18.26  17.93  18.01  4,580,361 
07/17/2025
 17.78  18.07  17.70  17.72  4,229,000 
07/16/2025
 17.63  17.81  17.27  17.72  5,387,000 
07/15/2025
 17.91  17.99  17.59  17.63  2,752,941 
07/14/2025
 17.31  18.00  17.18  17.79  5,548,400 
07/11/2025
 17.80  17.95  17.26  17.29  3,812,081 
07/10/2025
 18.54  18.61  17.91  17.92  5,251,200 
07/09/2025
 18.58  18.81  18.38  18.52  3,925,839 
07/08/2025
 18.32  18.58  18.17  18.51  6,415,300 
07/07/2025
 18.32  18.66  18.16  18.20  6,715,634 
07/03/2025
 18.25  18.70  18.25  18.45  2,738,600 
07/02/2025
 18.20  18.30  17.96  18.13  4,217,750 
07/01/2025
 18.14  18.28  17.59  18.18  5,413,400 
06/30/2025
 18.06  18.32  18.01  18.28  5,145,445 
06/27/2025
 17.99  18.13  17.70  17.85  9,360,222 
06/26/2025
 17.86  18.11  17.56  18.01  4,633,548 
06/25/2025
 17.87  18.19  17.72  17.74  3,180,543 
06/24/2025
 17.77  17.98  17.56  17.80  4,188,200 
06/23/2025
 17.35  17.79  16.96  17.50  6,175,878 
06/20/2025
 17.66  17.86  17.35  17.37  11,205,800 
06/18/2025
 17.78  17.88  17.49  17.61  6,975,297 
06/17/2025
 17.52  17.88  17.45  17.80  4,349,365 
06/16/2025
 17.36  17.68  17.35  17.59  4,318,819 
06/13/2025
 17.69  17.79  17.22  17.25  5,119,498 
06/12/2025
 17.84  18.20  17.77  17.88  12,449,084 
06/11/2025
 18.18  18.45  17.87  17.96  4,236,900 
06/10/2025
 18.26  18.36  17.92  18.16  7,216,135 
06/09/2025
 18.48  18.60  18.05  18.09  5,741,768 
06/06/2025
 18.25  18.45  18.07  18.36  6,439,500 
06/05/2025
 17.95  18.54  17.89  18.12  7,644,388 
06/04/2025
 18.14  18.30  17.85  17.97  4,801,870 
06/03/2025
 17.28  18.20  17.11  18.15  7,133,331 
06/02/2025
 17.66  17.82  16.97  17.23  10,631,670 
05/30/2025
 17.32  17.78  17.29  17.61  8,058,578 
05/29/2025
 16.95  17.79  16.80  17.39  24,928,218 
05/28/2025
 19.90  20.02  19.58  19.67  10,333,442 
05/27/2025
 20.17  20.29  19.87  20.08  4,987,800 
05/23/2025
 19.52  19.96  19.46  19.76  2,304,468 
05/22/2025
 19.50  19.93  19.37  19.79  3,788,634 

About SentinelOne Stock history

SentinelOne investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SentinelOne is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SentinelOne will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SentinelOne stock prices may prove useful in developing a viable investing in SentinelOne
Last ReportedProjected for Next Year
Common Stock Shares Outstanding314.8 M273.5 M
Net Loss-288.4 M-302.9 M

SentinelOne Quarterly Net Working Capital

441.67 Million

SentinelOne Stock Technical Analysis

SentinelOne technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of SentinelOne technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SentinelOne trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Rebalancing Now

   

Portfolio Rebalancing

Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
All  Next Launch Module

SentinelOne Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SentinelOne's price direction in advance. Along with the technical and fundamental analysis of SentinelOne Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SentinelOne to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for SentinelOne Stock Analysis

When running SentinelOne's price analysis, check to measure SentinelOne's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SentinelOne is operating at the current time. Most of SentinelOne's value examination focuses on studying past and present price action to predict the probability of SentinelOne's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SentinelOne's price. Additionally, you may evaluate how the addition of SentinelOne to your portfolios can decrease your overall portfolio volatility.