Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.17	32.75	32.02	32.71	32.71	2.93%	759,821
Apr 23, 2025	32.06	32.62	31.66	31.78	31.78	2.55%	818,124
Apr 22, 2025	30.80	31.04	30.22	30.99	30.99	1.77%	1,125,353
Apr 21, 2025	31.41	31.53	29.99	30.45	30.45	-3.15%	1,103,313
Apr 17, 2025	32.05	32.05	31.26	31.44	31.44	-1.66%	783,488
Apr 16, 2025	32.77	32.77	31.69	31.97	31.97	-2.97%	708,027
Apr 15, 2025	33.01	33.34	32.61	32.95	32.95	-0.24%	727,585
Apr 14, 2025	33.24	33.28	32.50	33.03	33.03	0.58%	971,642
Apr 11, 2025	32.79	33.07	32.18	32.84	32.84	-0.09%	586,768
Apr 10, 2025	33.05	33.31	32.03	32.87	32.87	-3.30%	1,159,027
Apr 9, 2025	31.12	34.13	30.96	33.99	33.99	8.52%	1,231,236
Apr 8, 2025	33.03	33.06	30.79	31.32	31.32	-1.76%	1,154,415
Apr 7, 2025	30.78	33.08	30.50	31.88	31.88	-0.53%	1,227,805
Apr 4, 2025	32.16	32.79	31.47	32.05	32.05	-3.90%	1,326,903
Apr 3, 2025	33.98	34.27	32.96	33.35	33.35	-5.15%	883,933
Apr 2, 2025	34.76	35.39	34.76	35.16	35.16	-0.03%	891,528
Apr 1, 2025	34.60	35.20	34.55	35.17	35.17	0.54%	820,905
Mar 31, 2025	34.84	35.27	33.84	34.98	34.98	0.11%	1,297,193
Mar 28, 2025	35.93	35.93	34.66	34.94	34.94	-2.84%	989,361
Mar 27, 2025	36.38	36.62	35.90	35.96	35.96	-1.26%	596,671
Mar 26, 2025	36.88	37.10	36.19	36.42	36.42	-0.98%	985,298
Mar 25, 2025	36.49	37.14	36.24	36.78	36.78	1.16%	2,092,451
Mar 24, 2025	36.70	36.88	36.26	36.36	36.36	0.30%	853,337
Mar 21, 2025	35.71	36.45	35.48	36.25	36.25	0.33%	1,942,412
Mar 20, 2025	37.00	37.11	36.08	36.13	36.13	-2.82%	735,808
Mar 19, 2025	37.00	37.90	36.96	37.18	37.18	0.51%	1,219,080
Mar 18, 2025	36.17	37.09	35.95	36.99	36.99	0.65%	1,474,631
Mar 17, 2025	36.00	37.05	35.89	36.75	36.75	1.91%	1,258,739
Mar 14, 2025	35.55	36.47	35.31	36.06	36.06	2.30%	1,150,209
Mar 13, 2025	36.00	36.06	35.25	35.25	35.25	-2.62%	964,277
Mar 12, 2025	37.00	37.03	35.88	36.20	36.20	-1.39%	1,068,809
Mar 11, 2025	36.10	37.10	35.76	36.71	36.71	1.46%	1,668,902
Mar 10, 2025	36.05	36.67	35.43	36.18	36.18	-0.88%	1,426,200
Mar 7, 2025	37.07	37.63	36.05	36.50	36.50	-2.22%	1,166,194
Mar 6, 2025	38.08	38.54	37.28	37.33	37.33	-3.14%	828,271
Mar 5, 2025	37.81	38.73	37.81	38.54	38.54	1.31%	1,100,619
Mar 4, 2025	37.25	38.83	37.20	38.04	38.04	1.04%	1,507,178
Mar 3, 2025	38.13	38.68	37.59	37.65	37.65	-1.28%	1,415,801
Feb 28, 2025	37.64	38.17	37.01	38.14	38.14	1.06%	1,225,233
Feb 27, 2025	37.97	38.50	37.71	37.74	37.74	-0.84%	957,467
Feb 26, 2025	38.70	39.13	37.87	38.06	38.06	-1.68%	1,287,101
Feb 25, 2025	38.64	39.11	37.90	38.71	38.71	0.21%	1,558,077
Feb 24, 2025	38.54	39.09	37.31	38.63	38.63	0.68%	1,154,142
Feb 21, 2025	38.86	39.05	38.24	38.37	38.37	-0.42%	1,458,985
Feb 20, 2025	39.44	39.74	38.34	38.53	38.53	-3.22%	939,081
Feb 19, 2025	39.22	39.99	38.88	39.81	39.81	0.56%	764,421
Feb 18, 2025	39.02	39.61	39.02	39.59	39.59	1.46%	704,122
Feb 14, 2025	39.62	39.82	39.01	39.02	39.02	-1.27%	599,597
Feb 13, 2025	39.67	39.82	39.15	39.52	39.52	-0.20%	625,043
Feb 12, 2025	39.55	39.94	39.26	39.60	39.60	-1.39%	872,012