SentinelOne, Inc. (S) stock
SNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 9/3047% above fair value
$25.15−0.56 (-2.18%)
Close on Oct 30, 2026Market cap $8.75BP/E –Yield –
Price history
SentinelOne share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.15
-2.18% on the day
52-week range
$11.81 – $26.50
-5.1% from the high
Change over 52 weeks
+47.9%
From $17.01 on Oct 30, 2025
Average volume
8.91M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.47 | $25.91 | $24.35 | $25.15 | -2.18% | 10,010,960 |
| Oct 29, 2026 | $24.31 | $26.21 | $24.19 | $25.71 | +0.47% | 11,020,170 |
| Oct 28, 2026 | $25.56 | $26.08 | $25.39 | $25.59 | -0.23% | 9,382,740 |
| Oct 27, 2026 | $25.30 | $25.89 | $25.22 | $25.65 | +0.59% | 9,183,255 |
| Oct 26, 2026 | $24.20 | $25.56 | $24.14 | $25.50 | +6.25% | 12,500,960 |
| Oct 23, 2026 | $22.50 | $24.07 | $22.30 | $24.00 | +6.67% | 18,430,460 |
| Oct 22, 2026 | $23.14 | $23.65 | $22.43 | $22.50 | -1.19% | 7,963,557 |
| Oct 21, 2026 | $22.22 | $23.24 | $22.06 | $22.77 | +3.50% | 14,425,660 |
| Oct 20, 2026 | $21.62 | $22.28 | $21.19 | $22.00 | +1.34% | 8,544,086 |
| Oct 19, 2026 | $22.00 | $22.22 | $21.54 | $21.71 | +0.60% | 9,078,930 |
| Oct 16, 2026 | $23.45 | $23.75 | $21.08 | $21.58 | -7.66% | 17,674,050 |
| Oct 15, 2026 | $22.35 | $23.43 | $22.17 | $23.37 | +2.41% | 14,759,060 |
| Oct 14, 2026 | $23.65 | $23.79 | $22.80 | $22.82 | -4.96% | 30,625,580 |
| Oct 13, 2026 | $23.46 | $25.35 | $23.46 | $24.01 | -6.43% | 27,560,620 |
| Oct 12, 2026 | $26.42 | $26.42 | $25.57 | $25.66 | -2.32% | 5,346,471 |
| Oct 9, 2026 | $25.77 | $26.50 | $25.49 | $26.27 | +3.43% | 7,393,398 |
| Oct 8, 2026 | $25.29 | $25.64 | $25.10 | $25.40 | +0.36% | 7,517,382 |
| Oct 7, 2026 | $25.52 | $25.62 | $25.07 | $25.31 | -1.90% | 8,036,943 |
| Oct 6, 2026 | $25.42 | $26.34 | $25.33 | $25.80 | +1.45% | 9,229,565 |
| Oct 5, 2026 | $25.16 | $25.51 | $24.95 | $25.43 | +1.48% | 8,461,192 |
| Oct 2, 2026 | $24.92 | $25.75 | $24.92 | $25.06 | +1.58% | 11,322,620 |
| Oct 1, 2026 | $24.12 | $24.69 | $23.41 | $24.67 | +3.83% | 8,967,851 |
| Sep 30, 2026 | $23.60 | $24.06 | $23.38 | $23.76 | +1.93% | 8,901,330 |
| Sep 29, 2026 | $22.75 | $23.42 | $22.47 | $23.31 | +2.51% | 6,998,077 |
| Sep 28, 2026 | $21.87 | $23.05 | $21.79 | $22.74 | +1.61% | 6,402,225 |
| Sep 25, 2026 | $23.83 | $24.23 | $22.30 | $22.38 | -6.67% | 10,464,230 |
| Sep 24, 2026 | $23.95 | $24.40 | $23.84 | $23.98 | -0.50% | 6,075,309 |
| Sep 23, 2026 | $23.97 | $24.30 | $23.66 | $24.10 | +1.05% | 7,333,299 |
| Sep 22, 2026 | $24.17 | $24.17 | $23.42 | $23.85 | +0.21% | 7,663,593 |
| Sep 21, 2026 | $22.59 | $23.81 | $22.36 | $23.80 | +5.73% | 8,227,739 |
| Sep 18, 2026 | $23.13 | $23.22 | $22.18 | $22.51 | -2.93% | 13,017,110 |
| Sep 17, 2026 | $22.75 | $24.26 | $22.59 | $23.19 | +0.09% | 14,582,670 |
| Sep 16, 2026 | $23.04 | $23.92 | $22.90 | $23.17 | -1.32% | 8,360,192 |
| Sep 15, 2026 | $22.27 | $23.63 | $22.15 | $23.48 | +3.85% | 9,985,313 |
| Sep 14, 2026 | $20.63 | $23.05 | $20.50 | $22.61 | +14.48% | 16,355,750 |
| Sep 11, 2026 | $19.81 | $20.24 | $19.72 | $19.75 | -0.30% | 5,867,982 |
| Sep 10, 2026 | $19.30 | $20.13 | $19.16 | $19.81 | +1.90% | 6,632,863 |
| Sep 9, 2026 | $19.47 | $19.75 | $19.39 | $19.44 | +0.05% | 3,865,130 |
| Sep 8, 2026 | $19.74 | $19.80 | $19.07 | $19.43 | -2.26% | 5,828,742 |
| Sep 4, 2026 | $19.99 | $20.21 | $19.74 | $19.88 | +0.40% | 6,573,301 |
| Sep 3, 2026 | $20.07 | $20.18 | $19.35 | $19.80 | +0.61% | 16,955,220 |
| Sep 2, 2026 | $20.56 | $20.74 | $19.25 | $19.68 | -4.60% | 10,382,980 |
| Sep 1, 2026 | $21.72 | $21.96 | $20.54 | $20.63 | -6.65% | 6,890,123 |
| Aug 31, 2026 | $21.45 | $22.14 | $21.15 | $22.10 | +2.60% | 8,959,116 |
| Aug 28, 2026 | $21.49 | $22.25 | $20.71 | $21.54 | -5.15% | 16,465,790 |
| Aug 27, 2026 | $21.80 | $22.95 | $21.42 | $22.71 | +10.73% | 18,815,900 |
| Aug 26, 2026 | $20.02 | $20.64 | $19.82 | $20.51 | +0.98% | 5,470,088 |
| Aug 25, 2026 | $20.76 | $20.92 | $19.94 | $20.31 | -2.45% | 5,474,984 |
| Aug 24, 2026 | $21.06 | $21.13 | $20.67 | $20.82 | -1.75% | 4,025,962 |
| Aug 21, 2026 | $21.03 | $21.28 | $20.43 | $21.19 | +1.19% | 5,021,313 |
| Aug 20, 2026 | $21.64 | $21.64 | $20.71 | $20.94 | -1.78% | 5,316,176 |
| Aug 19, 2026 | $22.37 | $22.44 | $21.11 | $21.32 | -5.20% | 12,581,140 |
| Aug 18, 2026 | $21.65 | $22.69 | $21.65 | $22.49 | +3.07% | 5,231,913 |
| Aug 17, 2026 | $22.50 | $22.64 | $21.81 | $21.82 | -5.58% | 8,595,903 |
| Aug 14, 2026 | $23.78 | $23.95 | $22.97 | $23.11 | -3.06% | 6,259,909 |
| Aug 13, 2026 | $22.50 | $23.95 | $22.24 | $23.84 | +6.91% | 8,115,881 |
| Aug 12, 2026 | $22.12 | $22.40 | $21.84 | $22.30 | -0.71% | 5,726,788 |
| Aug 11, 2026 | $22.23 | $22.62 | $21.87 | $22.46 | +1.03% | 11,486,120 |
| Aug 10, 2026 | $21.24 | $22.44 | $21.14 | $22.23 | +3.88% | 6,423,707 |
| Aug 7, 2026 | $21.25 | $21.51 | $21.02 | $21.40 | +3.08% | 5,996,404 |
| Aug 6, 2026 | $20.20 | $20.90 | $19.92 | $20.76 | -1.14% | 5,216,265 |
| Aug 5, 2026 | $21.32 | $21.45 | $20.90 | $21.00 | +0.10% | 5,531,426 |
| Aug 4, 2026 | $20.06 | $21.06 | $20.00 | $20.98 | +4.64% | 6,570,107 |
| Aug 3, 2026 | $19.28 | $20.15 | $19.20 | $20.05 | +5.19% | 5,834,446 |
| Jul 31, 2026 | $18.31 | $19.15 | $18.25 | $19.06 | +3.59% | 5,377,970 |
| Jul 30, 2026 | $18.42 | $18.43 | $17.82 | $18.40 | -0.65% | 4,441,742 |
| Jul 29, 2026 | $18.26 | $18.86 | $18.17 | $18.52 | +0.98% | 5,211,876 |
| Jul 28, 2026 | $18.05 | $18.50 | $17.67 | $18.34 | +1.10% | 6,219,079 |
| Jul 27, 2026 | $18.56 | $18.64 | $18.01 | $18.14 | 0.00% | 4,638,437 |
| Jul 24, 2026 | $17.64 | $18.34 | $17.58 | $18.14 | +4.37% | 8,824,077 |
| Jul 23, 2026 | $18.31 | $18.39 | $17.32 | $17.38 | -4.61% | 7,399,142 |
| Jul 22, 2026 | $18.80 | $18.80 | $18.13 | $18.22 | -3.14% | 4,731,872 |
| Jul 21, 2026 | $19.30 | $19.43 | $18.39 | $18.81 | -3.34% | 7,531,719 |
| Jul 20, 2026 | $19.36 | $19.96 | $19.16 | $19.46 | -0.56% | 4,093,929 |
| Jul 17, 2026 | $19.27 | $19.94 | $19.20 | $19.57 | -0.31% | 7,755,992 |
| Jul 16, 2026 | $19.66 | $20.04 | $19.27 | $19.63 | +0.26% | 7,079,961 |
| Jul 15, 2026 | $20.19 | $20.71 | $19.54 | $19.58 | -1.71% | 11,101,940 |
| Jul 14, 2026 | $18.16 | $20.26 | $18.11 | $19.92 | +7.39% | 13,525,270 |
| Jul 13, 2026 | $17.89 | $18.73 | $17.86 | $18.55 | +3.75% | 7,584,143 |
| Jul 10, 2026 | $18.94 | $19.05 | $17.67 | $17.88 | -5.20% | 9,175,578 |
| Jul 9, 2026 | $17.38 | $18.87 | $17.20 | $18.86 | +5.90% | 5,767,344 |
| Jul 8, 2026 | $18.00 | $18.22 | $17.52 | $17.81 | -1.93% | 5,124,549 |
| Jul 7, 2026 | $18.45 | $18.70 | $17.61 | $18.16 | +0.06% | 6,126,862 |
| Jul 6, 2026 | $17.48 | $18.90 | $17.48 | $18.15 | +3.66% | 12,203,270 |
| Jul 2, 2026 | $17.55 | $18.00 | $17.36 | $17.51 | -0.45% | 5,318,949 |
| Jul 1, 2026 | $17.30 | $17.90 | $17.24 | $17.59 | +3.65% | 7,974,490 |
| Jun 30, 2026 | $16.46 | $17.11 | $16.42 | $16.97 | +1.43% | 7,077,309 |
| Jun 29, 2026 | $16.19 | $17.22 | $16.03 | $16.73 | +5.15% | 9,116,603 |
| Jun 26, 2026 | $14.94 | $15.94 | $14.94 | $15.91 | +6.35% | 6,773,801 |
| Jun 25, 2026 | $15.04 | $15.32 | $14.83 | $14.96 | -1.06% | 3,979,560 |
| Jun 24, 2026 | $15.10 | $15.46 | $15.03 | $15.12 | -0.07% | 3,301,783 |
| Jun 23, 2026 | $14.67 | $15.34 | $14.52 | $15.13 | +2.65% | 5,712,385 |
| Jun 22, 2026 | $14.79 | $15.20 | $14.41 | $14.74 | -1.86% | 5,604,552 |
| Jun 18, 2026 | $14.75 | $15.05 | $14.38 | $15.02 | +1.49% | 8,420,730 |
| Jun 17, 2026 | $14.92 | $15.29 | $14.69 | $14.80 | -1.53% | 6,646,472 |
| Jun 16, 2026 | $15.15 | $15.52 | $14.90 | $15.03 | -1.05% | 4,315,864 |
| Jun 15, 2026 | $15.19 | $15.51 | $14.87 | $15.19 | +2.29% | 6,036,783 |
| Jun 12, 2026 | $14.74 | $14.98 | $14.43 | $14.85 | +0.61% | 5,463,213 |
| Jun 11, 2026 | $14.57 | $14.81 | $14.31 | $14.76 | -0.20% | 6,208,360 |
| Jun 10, 2026 | $14.95 | $15.40 | $14.73 | $14.79 | -2.95% | 6,158,189 |
| Jun 9, 2026 | $15.61 | $15.61 | $14.80 | $15.24 | -3.24% | 7,012,762 |
| Jun 8, 2026 | $15.94 | $15.99 | $15.54 | $15.75 | -1.25% | 6,667,787 |
| Jun 5, 2026 | $16.50 | $16.61 | $15.64 | $15.95 | -3.51% | 7,589,492 |
| Jun 4, 2026 | $16.38 | $16.85 | $15.92 | $16.53 | +1.41% | 7,676,097 |
| Jun 3, 2026 | $17.14 | $17.19 | $16.28 | $16.30 | -6.05% | 9,889,114 |
| Jun 2, 2026 | $17.55 | $17.73 | $17.01 | $17.35 | -2.58% | 9,812,856 |
| Jun 1, 2026 | $17.05 | $18.20 | $17.01 | $17.81 | +7.61% | 15,669,990 |
| May 29, 2026 | $15.44 | $17.21 | $15.26 | $16.55 | -8.16% | 30,820,490 |
| May 28, 2026 | $18.00 | $18.30 | $17.41 | $18.02 | +0.39% | 26,046,370 |
| May 27, 2026 | $17.79 | $18.19 | $17.59 | $17.95 | -3.29% | 9,766,652 |
| May 26, 2026 | $18.68 | $18.80 | $18.21 | $18.56 | -0.80% | 10,335,860 |
| May 22, 2026 | $18.29 | $18.81 | $18.13 | $18.71 | +3.31% | 6,993,228 |
| May 21, 2026 | $17.86 | $18.30 | $17.78 | $18.11 | +0.78% | 6,600,767 |
| May 20, 2026 | $17.47 | $18.03 | $17.30 | $17.97 | +1.76% | 7,146,922 |
| May 19, 2026 | $17.71 | $18.12 | $17.40 | $17.66 | +0.68% | 9,366,676 |
| May 18, 2026 | $16.80 | $17.68 | $16.62 | $17.54 | +4.03% | 8,168,207 |
| May 15, 2026 | $16.44 | $17.38 | $16.26 | $16.86 | +2.12% | 7,980,486 |
| May 14, 2026 | $16.20 | $16.63 | $15.76 | $16.51 | +2.67% | 6,223,392 |
| May 13, 2026 | $15.66 | $16.20 | $15.48 | $16.08 | +2.16% | 4,637,244 |
| May 12, 2026 | $15.96 | $16.32 | $15.71 | $15.74 | -3.61% | 4,617,228 |
| May 11, 2026 | $16.36 | $16.72 | $15.64 | $16.33 | -1.57% | 9,843,960 |
| May 8, 2026 | $15.70 | $16.61 | $15.48 | $16.59 | +4.21% | 8,219,435 |
| May 7, 2026 | $15.83 | $16.15 | $15.56 | $15.92 | +3.85% | 9,327,463 |
| May 6, 2026 | $15.67 | $15.76 | $15.04 | $15.33 | -3.34% | 9,443,581 |
| May 5, 2026 | $15.65 | $15.98 | $15.46 | $15.86 | +1.67% | 6,875,448 |
| May 4, 2026 | $14.93 | $15.62 | $14.93 | $15.60 | +4.70% | 7,815,213 |
| May 1, 2026 | $14.75 | $15.03 | $14.49 | $14.90 | +5.23% | 5,572,102 |
| Apr 30, 2026 | $14.42 | $14.50 | $13.89 | $14.16 | -3.67% | 6,802,055 |
| Apr 29, 2026 | $14.59 | $14.78 | $14.35 | $14.70 | +0.34% | 5,691,112 |
| Apr 28, 2026 | $14.70 | $14.98 | $14.47 | $14.65 | +0.14% | 4,365,360 |
| Apr 27, 2026 | $14.21 | $14.82 | $14.20 | $14.63 | +2.74% | 5,567,703 |
| Apr 24, 2026 | $14.01 | $14.30 | $13.85 | $14.24 | +2.30% | 4,322,930 |
| Apr 23, 2026 | $14.15 | $14.25 | $13.53 | $13.92 | -4.85% | 6,341,754 |
| Apr 22, 2026 | $14.55 | $14.66 | $14.28 | $14.63 | +1.18% | 5,680,606 |
| Apr 21, 2026 | $14.45 | $15.01 | $14.32 | $14.46 | +0.98% | 8,084,718 |
| Apr 20, 2026 | $13.95 | $14.52 | $13.90 | $14.32 | +2.14% | 7,645,814 |
| Apr 17, 2026 | $14.29 | $14.39 | $13.88 | $14.02 | +0.65% | 6,826,032 |
| Apr 16, 2026 | $13.51 | $13.96 | $13.51 | $13.93 | +5.05% | 7,044,973 |
| Apr 15, 2026 | $13.04 | $13.31 | $12.79 | $13.26 | +4.00% | 7,862,050 |
| Apr 14, 2026 | $12.97 | $13.22 | $12.63 | $12.75 | -0.31% | 8,055,929 |
| Apr 13, 2026 | $11.99 | $12.80 | $11.95 | $12.79 | +7.12% | 11,069,280 |
| Apr 10, 2026 | $12.90 | $12.92 | $11.81 | $11.94 | -6.50% | 13,671,190 |
| Apr 9, 2026 | $13.37 | $13.37 | $12.59 | $12.77 | -5.41% | 9,020,230 |
| Apr 8, 2026 | $13.79 | $14.04 | $13.38 | $13.50 | +0.90% | 7,577,598 |
| Apr 7, 2026 | $13.34 | $13.58 | $13.18 | $13.38 | -0.96% | 5,091,544 |
| Apr 6, 2026 | $13.38 | $13.59 | $13.22 | $13.51 | +1.35% | 5,238,923 |
| Apr 2, 2026 | $13.18 | $13.39 | $12.95 | $13.33 | +0.15% | 5,491,035 |
| Apr 1, 2026 | $13.34 | $13.34 | $12.74 | $13.31 | +3.34% | 6,625,938 |
| Mar 31, 2026 | $12.70 | $13.10 | $12.56 | $12.88 | +2.14% | 5,243,827 |
| Mar 30, 2026 | $12.69 | $13.15 | $12.55 | $12.61 | +0.24% | 8,820,181 |
| Mar 27, 2026 | $13.01 | $13.12 | $12.15 | $12.58 | -6.12% | 12,141,830 |
| Mar 26, 2026 | $13.29 | $13.69 | $13.24 | $13.40 | +0.30% | 5,069,208 |
| Mar 25, 2026 | $13.29 | $13.75 | $13.20 | $13.36 | +2.45% | 8,404,210 |
| Mar 24, 2026 | $14.19 | $14.20 | $13.02 | $13.04 | -9.32% | 9,129,166 |
| Mar 23, 2026 | $14.28 | $14.48 | $14.07 | $14.38 | +1.48% | 6,703,098 |
| Mar 20, 2026 | $14.38 | $14.51 | $13.97 | $14.17 | -2.68% | 18,923,040 |
| Mar 19, 2026 | $14.32 | $14.65 | $14.29 | $14.56 | +1.25% | 5,366,565 |
| Mar 18, 2026 | $14.32 | $14.66 | $14.21 | $14.38 | -0.76% | 6,551,341 |
| Mar 17, 2026 | $14.42 | $14.86 | $14.25 | $14.49 | +1.40% | 7,508,564 |
| Mar 16, 2026 | $14.33 | $14.72 | $14.02 | $14.29 | -1.58% | 10,468,750 |
| Mar 13, 2026 | $13.50 | $14.55 | $13.36 | $14.52 | +5.37% | 18,194,220 |
| Mar 12, 2026 | $14.08 | $14.53 | $13.74 | $13.78 | -2.68% | 13,218,060 |
| Mar 11, 2026 | $14.19 | $14.49 | $14.01 | $14.16 | +0.14% | 6,704,446 |
| Mar 10, 2026 | $14.40 | $14.40 | $13.81 | $14.14 | -1.46% | 7,496,243 |
| Mar 9, 2026 | $13.80 | $14.44 | $13.67 | $14.35 | +1.13% | 9,129,624 |
| Mar 6, 2026 | $13.76 | $14.27 | $13.76 | $14.19 | +1.57% | 9,779,599 |
| Mar 5, 2026 | $13.50 | $14.17 | $13.50 | $13.97 | +3.56% | 8,122,448 |
| Mar 4, 2026 | $13.26 | $13.56 | $13.18 | $13.49 | +1.66% | 8,444,495 |
| Mar 3, 2026 | $12.77 | $13.57 | $12.68 | $13.27 | +1.07% | 8,117,496 |
| Mar 2, 2026 | $12.82 | $13.31 | $12.80 | $13.13 | +0.08% | 8,744,197 |
| Feb 27, 2026 | $13.01 | $13.20 | $12.71 | $13.12 | -2.67% | 9,159,442 |
| Feb 26, 2026 | $13.00 | $13.57 | $12.84 | $13.48 | +4.33% | 7,173,274 |
| Feb 25, 2026 | $12.82 | $13.01 | $12.55 | $12.92 | +1.25% | 6,235,371 |
| Feb 24, 2026 | $12.42 | $13.04 | $12.34 | $12.76 | +3.15% | 7,936,257 |
| Feb 23, 2026 | $12.80 | $12.80 | $12.24 | $12.37 | -4.63% | 8,810,488 |
| Feb 20, 2026 | $13.56 | $14.00 | $12.80 | $12.97 | -4.35% | 9,656,603 |
| Feb 19, 2026 | $13.39 | $13.66 | $13.26 | $13.56 | +1.57% | 4,291,689 |
| Feb 18, 2026 | $13.31 | $13.58 | $13.17 | $13.35 | -0.37% | 5,442,218 |
| Feb 17, 2026 | $13.81 | $14.04 | $13.13 | $13.40 | -3.39% | 6,068,307 |
| Feb 13, 2026 | $13.49 | $13.92 | $13.30 | $13.87 | +4.21% | 5,029,799 |
| Feb 12, 2026 | $13.59 | $13.84 | $12.88 | $13.31 | -2.28% | 8,231,889 |
| Feb 11, 2026 | $13.80 | $13.80 | $13.25 | $13.62 | -0.80% | 6,611,946 |
| Feb 10, 2026 | $13.34 | $14.04 | $13.34 | $13.73 | +4.49% | 7,138,599 |
| Feb 9, 2026 | $13.18 | $13.25 | $12.43 | $13.14 | -0.61% | 16,076,280 |
| Feb 6, 2026 | $13.08 | $13.32 | $12.64 | $13.22 | +2.24% | 9,729,122 |
| Feb 5, 2026 | $13.54 | $13.72 | $12.92 | $12.93 | -5.07% | 11,054,320 |
| Feb 4, 2026 | $13.01 | $13.65 | $12.70 | $13.62 | +3.65% | 12,233,940 |
| Feb 3, 2026 | $14.25 | $14.39 | $12.87 | $13.14 | -8.69% | 14,645,170 |
| Feb 2, 2026 | $13.91 | $14.42 | $13.64 | $14.39 | +2.93% | 8,498,632 |
| Jan 30, 2026 | $14.05 | $14.22 | $13.90 | $13.98 | -0.64% | 5,250,905 |
| Jan 29, 2026 | $14.65 | $14.65 | $13.87 | $14.07 | -5.76% | 8,712,185 |
| Jan 28, 2026 | $15.16 | $15.39 | $14.93 | $14.93 | -1.19% | 8,691,403 |
| Jan 27, 2026 | $14.50 | $15.38 | $14.23 | $15.11 | +3.78% | 18,250,000 |
| Jan 26, 2026 | $14.25 | $14.60 | $14.19 | $14.56 | +1.89% | 5,915,011 |
| Jan 23, 2026 | $14.19 | $14.37 | $14.19 | $14.29 | +0.70% | 4,196,169 |
| Jan 22, 2026 | $13.92 | $14.23 | $13.78 | $14.19 | +2.83% | 6,482,298 |
| Jan 21, 2026 | $13.62 | $14.11 | $13.46 | $13.80 | +1.69% | 9,532,348 |
| Jan 20, 2026 | $13.75 | $13.97 | $13.55 | $13.57 | -2.37% | 6,895,669 |
| Jan 16, 2026 | $14.15 | $14.20 | $13.84 | $13.90 | -1.28% | 12,309,300 |
| Jan 15, 2026 | $14.28 | $14.33 | $14.00 | $14.08 | -0.98% | 7,519,918 |
| Jan 14, 2026 | $14.55 | $14.93 | $14.15 | $14.22 | -2.87% | 9,595,152 |
| Jan 13, 2026 | $15.09 | $15.17 | $14.42 | $14.64 | -2.66% | 8,698,752 |
| Jan 12, 2026 | $15.13 | $15.19 | $14.96 | $15.04 | -0.53% | 4,819,057 |
| Jan 9, 2026 | $15.43 | $15.50 | $15.00 | $15.12 | -1.37% | 5,059,568 |
| Jan 8, 2026 | $15.44 | $15.52 | $15.14 | $15.33 | -1.29% | 5,344,214 |
| Jan 7, 2026 | $15.20 | $15.60 | $15.19 | $15.53 | +2.31% | 6,552,140 |
| Jan 6, 2026 | $14.82 | $15.20 | $14.79 | $15.18 | +2.50% | 5,712,125 |
| Jan 5, 2026 | $14.55 | $14.99 | $14.48 | $14.81 | +1.16% | 7,074,533 |
| Jan 2, 2026 | $15.10 | $15.15 | $14.55 | $14.64 | -2.40% | 8,294,200 |
| Dec 31, 2025 | $15.26 | $15.27 | $14.99 | $15.00 | -1.77% | 6,902,041 |
| Dec 30, 2025 | $15.02 | $15.35 | $15.01 | $15.27 | +1.60% | 5,823,859 |
| Dec 29, 2025 | $14.79 | $15.16 | $14.79 | $15.03 | +0.13% | 6,214,267 |
| Dec 26, 2025 | $14.81 | $15.09 | $14.79 | $15.01 | +1.08% | 4,395,679 |
| Dec 24, 2025 | $14.75 | $14.85 | $14.64 | $14.85 | +0.68% | 3,219,963 |
| Dec 23, 2025 | $14.84 | $14.88 | $14.63 | $14.75 | -1.21% | 5,322,951 |
| Dec 22, 2025 | $14.80 | $15.22 | $14.76 | $14.93 | +1.36% | 6,777,093 |
| Dec 19, 2025 | $14.82 | $14.85 | $14.56 | $14.73 | +0.82% | 18,830,770 |
| Dec 18, 2025 | $14.60 | $14.74 | $14.43 | $14.61 | +0.90% | 8,725,414 |
| Dec 17, 2025 | $14.74 | $14.91 | $14.46 | $14.48 | -2.16% | 8,248,312 |
| Dec 16, 2025 | $14.73 | $14.96 | $14.68 | $14.80 | -0.27% | 7,388,164 |
| Dec 15, 2025 | $15.15 | $15.18 | $14.77 | $14.84 | -1.59% | 10,341,850 |
| Dec 12, 2025 | $15.11 | $15.25 | $14.98 | $15.08 | +0.60% | 11,868,640 |
| Dec 11, 2025 | $15.11 | $15.65 | $14.87 | $14.99 | -1.64% | 18,267,570 |
| Dec 10, 2025 | $14.85 | $15.36 | $14.81 | $15.24 | +2.70% | 17,013,140 |
| Dec 9, 2025 | $14.83 | $15.43 | $14.81 | $14.84 | -0.27% | 12,629,570 |
| Dec 8, 2025 | $14.57 | $15.05 | $14.57 | $14.88 | +2.48% | 16,847,580 |
| Dec 5, 2025 | $15.28 | $15.43 | $14.48 | $14.52 | -14.44% | 36,295,270 |
| Dec 4, 2025 | $17.09 | $17.18 | $16.91 | $16.97 | +0.06% | 13,025,260 |
| Dec 3, 2025 | $16.51 | $17.00 | $16.41 | $16.96 | +2.11% | 8,096,713 |
| Dec 2, 2025 | $16.35 | $16.67 | $16.21 | $16.61 | +3.30% | 7,597,257 |
| Dec 1, 2025 | $15.98 | $16.31 | $15.87 | $16.08 | -0.80% | 5,305,548 |
| Nov 28, 2025 | $16.09 | $16.35 | $16.09 | $16.21 | +1.69% | 2,807,497 |
| Nov 26, 2025 | $16.11 | $16.21 | $15.90 | $15.94 | -1.79% | 4,783,526 |
| Nov 25, 2025 | $15.80 | $16.30 | $15.69 | $16.23 | +3.71% | 6,077,775 |
| Nov 24, 2025 | $15.75 | $15.88 | $15.48 | $15.65 | -0.32% | 5,911,802 |
| Nov 21, 2025 | $15.55 | $15.96 | $15.17 | $15.70 | +0.90% | 9,356,627 |
| Nov 20, 2025 | $16.31 | $16.39 | $15.52 | $15.56 | -3.47% | 7,242,827 |
| Nov 19, 2025 | $16.05 | $16.25 | $15.82 | $16.12 | -0.31% | 5,347,975 |
| Nov 18, 2025 | $16.20 | $16.41 | $15.86 | $16.17 | +0.06% | 5,285,945 |
| Nov 17, 2025 | $16.75 | $16.75 | $16.03 | $16.16 | -3.75% | 5,133,829 |
| Nov 14, 2025 | $16.08 | $16.86 | $16.06 | $16.79 | +1.70% | 5,159,440 |
| Nov 13, 2025 | $16.96 | $17.02 | $16.40 | $16.51 | -3.68% | 7,767,091 |
| Nov 12, 2025 | $17.22 | $17.55 | $16.97 | $17.14 | -0.81% | 3,662,100 |
| Nov 11, 2025 | $17.15 | $17.55 | $17.09 | $17.28 | +0.52% | 4,266,617 |
| Nov 10, 2025 | $17.00 | $17.27 | $16.93 | $17.19 | +1.60% | 3,984,740 |
| Nov 7, 2025 | $16.08 | $16.93 | $16.05 | $16.92 | +3.42% | 4,869,690 |
| Nov 6, 2025 | $16.54 | $16.68 | $16.23 | $16.36 | -2.44% | 7,365,381 |
| Nov 5, 2025 | $16.85 | $16.90 | $16.65 | $16.77 | -0.59% | 3,428,892 |
| Nov 4, 2025 | $17.21 | $17.25 | $16.66 | $16.87 | -4.58% | 5,919,290 |
| Nov 3, 2025 | $17.67 | $17.97 | $17.45 | $17.68 | -0.95% | 7,961,742 |
| Oct 31, 2025 | $17.05 | $17.88 | $17.01 | $17.85 | +4.94% | 4,307,742 |
| Oct 30, 2025 | $16.84 | $17.47 | $16.80 | $17.01 | +0.77% | 8,271,835 |
| Oct 29, 2025 | $17.49 | $17.49 | $16.79 | $16.88 | -4.36% | 5,123,265 |
| Oct 28, 2025 | $17.63 | $18.05 | $17.60 | $17.65 | +0.28% | 4,370,706 |
| Oct 27, 2025 | $17.91 | $17.91 | $17.48 | $17.60 | -0.28% | 3,431,884 |
| Oct 24, 2025 | $17.54 | $17.74 | $17.43 | $17.65 | +1.61% | 3,508,116 |
| Oct 23, 2025 | $17.26 | $17.54 | $17.20 | $17.37 | +0.46% | 2,667,516 |
| Oct 22, 2025 | $17.61 | $17.76 | $17.18 | $17.29 | -3.03% | 3,690,823 |
| Oct 21, 2025 | $17.13 | $17.88 | $16.96 | $17.83 | +4.03% | 4,257,327 |
| Oct 20, 2025 | $16.79 | $17.16 | $16.76 | $17.14 | – | 3,670,568 |
Seasonality
S return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | 9.9% | -6.7% | 0.5% | 0.6% | 43.5% | 7.0% | 7.7% | -3.0% | -0.1% | -5.5% | -1.4% |
| Months up | 4 of 9 | 4 of 9 | 1 of 9 | 4 of 9 | 3 of 8 | 5 of 9 | 7 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 3 of 8 | 2 of 8 |
| 2026 | -6.8% | -6.2% | -1.8% | 9.9% | 16.9% | 2.5% | 12.3% | 15.9% | 7.5% | 5.9% | ||
| 2025 | 7.9% | -13.9% | -11.9% | 1.8% | -4.8% | 3.8% | 0.3% | 2.8% | -6.6% | 1.4% | -9.2% | -7.5% |
| 2024 | -2.3% | 5.1% | -17.3% | -9.4% | -20.4% | 25.1% | 8.8% | 2.9% | 1.5% | 7.8% | 8.4% | -20.6% |
| 2023 | 3.4% | 6.0% | 2.3% | -1.8% | 33.0% | -29.4% | 10.4% | -0.2% | 1.4% | -7.3% | 22.1% | 43.7% |
| 2022 | -11.4% | -7.3% | -6.7% | -14.1% | -28.5% | -1.9% | 6.5% | 9.9% | -6.4% | -10.6% | -36.5% | 0.6% |
| 2021 | 393.0% | 16.0% | 29.6% | -16.2% | 23.9% | -18.7% | -6.4% | |||||
| 2020 | -16.1% | 110.3% | -6.2% | 0.0% | ||||||||
| 2019 | 7.2% | 1.8% | -11.0% | -1.2% | 23.1% | -4.4% | 11.6% | -7.4% | -9.1% | 0.6% | -4.7% | -12.0% |
| 2018 | -9.5% | -2.6% | -6.0% | 15.0% | -8.4% | 5.8% | -0.2% | 12.5% | 7.0% | -6.4% | 2.6% | -7.3% |
| 2017 | 9.6% | -4.6% | -1.5% | 4.0% | -6.0% | -3.3% | -2.8% | 3.4% | -5.7% | -15.9% | -8.4% | -1.7% |