Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	40.48	40.68	39.56	40.16	40.16	-1.69%	832,203
Feb 10, 2025	40.71	41.00	40.05	40.85	40.85	1.54%	1,285,362
Feb 7, 2025	40.21	40.67	39.50	40.23	40.23	0.95%	1,744,615
Feb 6, 2025	43.62	43.68	39.57	39.85	39.85	-7.78%	2,646,817
Feb 5, 2025	43.01	43.56	42.45	43.21	43.21	0.44%	2,404,952
Feb 4, 2025	43.34	43.49	42.69	43.02	43.02	-0.60%	1,629,742
Feb 3, 2025	42.35	43.28	42.14	43.28	43.28	0.44%	1,352,975
Jan 31, 2025	43.54	43.67	42.77	43.09	43.09	-0.30%	1,294,510
Jan 30, 2025	43.33	43.84	42.92	43.22	43.22	-0.60%	1,485,042
Jan 29, 2025	44.34	45.00	43.34	43.48	43.48	-2.29%	1,138,136
Jan 28, 2025	44.22	45.17	43.37	44.50	44.50	0.70%	1,109,074
Jan 27, 2025	43.10	45.45	43.00	44.19	44.19	1.84%	793,214
Jan 24, 2025	43.86	44.60	43.24	43.39	43.39	-1.07%	1,055,631
Jan 23, 2025	42.07	43.86	41.96	43.86	43.86	3.79%	1,106,498
Jan 22, 2025	41.22	42.37	41.01	42.26	42.26	2.92%	943,221
Jan 21, 2025	41.02	41.25	40.52	41.06	41.06	0.56%	864,925
Jan 17, 2025	42.90	43.36	40.77	40.83	40.83	-4.13%	1,091,487
Jan 16, 2025	40.69	42.85	40.55	42.59	42.59	5.11%	1,685,651
Jan 15, 2025	39.94	40.78	39.63	40.52	40.52	3.76%	1,130,430
Jan 14, 2025	38.75	39.37	38.67	39.05	39.05	1.11%	1,064,517
Jan 13, 2025	37.78	38.73	37.78	38.62	38.62	0.34%	653,326
Jan 10, 2025	38.22	38.71	37.94	38.49	38.49	-1.03%	729,885
Jan 8, 2025	38.52	39.18	38.47	38.89	38.89	-0.21%	746,086
Jan 7, 2025	40.17	40.33	38.55	38.97	38.97	-2.99%	1,102,030
Jan 6, 2025	39.37	40.70	39.17	40.17	40.17	2.79%	874,013
Jan 3, 2025	39.15	39.36	38.82	39.08	39.08	0.28%	637,870
Jan 2, 2025	39.91	39.94	38.41	38.97	38.97	-1.04%	685,295
Dec 31, 2024	39.50	39.50	39.00	39.38	39.38	0.23%	662,771
Dec 30, 2024	39.07	39.78	38.80	39.29	39.29	-0.51%	799,063
Dec 27, 2024	40.29	40.44	39.16	39.49	39.49	-3.02%	950,639
Dec 26, 2024	40.91	41.05	40.45	40.72	40.72	-1.50%	519,864
Dec 24, 2024	40.90	41.39	40.65	41.34	41.34	1.13%	265,023
Dec 23, 2024	41.00	41.20	40.61	40.88	40.88	-0.41%	493,200
Dec 20, 2024	40.29	41.58	40.29	41.05	41.05	0.27%	2,259,324
Dec 19, 2024	40.51	41.00	40.20	40.94	40.94	2.35%	1,162,589
Dec 18, 2024	41.66	42.46	39.63	40.00	40.00	-3.73%	1,432,963
Dec 17, 2024	42.18	42.54	41.52	41.55	41.55	-2.28%	1,051,120
Dec 16, 2024	41.59	42.95	41.57	42.52	42.52	2.21%	934,525
Dec 13, 2024	42.57	42.76	41.55	41.60	41.60	-3.26%	592,374
Dec 12, 2024	42.54	43.06	42.43	43.00	43.00	0.49%	745,275
Dec 11, 2024	43.36	43.55	42.77	42.79	42.79	-0.30%	709,757
Dec 10, 2024	43.10	43.31	42.66	42.92	42.92	-0.21%	588,486
Dec 9, 2024	42.57	43.56	42.57	43.01	43.01	1.39%	838,736
Dec 6, 2024	43.61	43.63	42.30	42.42	42.42	-2.35%	558,250
Dec 5, 2024	42.11	43.80	42.04	43.44	43.44	1.66%	1,077,451
Dec 4, 2024	42.87	43.89	42.40	42.73	42.73	0.73%	1,596,827
Dec 3, 2024	41.93	42.56	41.39	42.42	42.42	0.86%	1,311,561
Dec 2, 2024	40.79	42.66	40.79	42.06	42.06	0.19%	860,149
Nov 29, 2024	41.97	42.18	41.72	41.98	41.98	0.24%	499,262
Nov 27, 2024	42.95	43.18	41.74	41.88	41.88	-2.63%	471,142
Nov 26, 2024	42.59	43.06	42.18	43.01	43.01	0.63%	541,205
Nov 25, 2024	42.77	43.21	42.46	42.74	42.74	0.71%	779,977
Nov 22, 2024	42.04	42.70	41.99	42.44	42.44	1.41%	982,109
Nov 21, 2024	41.04	42.00	41.04	41.85	41.85	2.52%	825,036
Nov 20, 2024	40.79	40.94	40.21	40.82	40.82	0.07%	569,944
Nov 19, 2024	40.48	41.01	40.24	40.79	40.79	0.07%	1,009,169
Nov 18, 2024	40.91	41.11	40.52	40.76	40.76	-0.07%	1,336,831
Nov 15, 2024	41.67	41.67	40.31	40.79	40.79	-2.28%	734,288
Nov 14, 2024	41.95	42.10	41.39	41.74	41.74	-0.69%	651,418
Nov 13, 2024	41.81	43.26	41.81	42.03	42.03	0.33%	1,021,431
Nov 12, 2024	41.31	41.91	41.02	41.89	41.89	1.11%	1,008,726
Nov 11, 2024	42.14	42.19	41.39	41.43	41.43	-0.91%	1,211,018
Nov 8, 2024	42.16	42.42	41.61	41.81	41.81	-0.85%	1,180,711
Nov 7, 2024	41.83	42.53	41.62	42.17	42.17	0.40%	1,697,917
Nov 6, 2024	40.10	42.37	39.94	42.00	42.00	7.66%	2,233,778
Nov 5, 2024	38.68	39.26	38.40	39.01	39.01	0.77%	918,548
Nov 4, 2024	38.70	39.08	38.30	38.71	38.71	-0.18%	1,299,018
Nov 1, 2024	39.73	40.28	38.72	38.78	38.78	-2.10%	1,656,927
Oct 31, 2024	43.00	43.00	39.32	39.61	39.61	-3.93%	2,112,352
Oct 30, 2024	41.80	41.96	41.14	41.23	41.23	-1.36%	1,324,764
Oct 29, 2024	40.46	41.86	40.37	41.80	41.80	2.83%	1,387,759
Oct 28, 2024	42.07	42.07	40.27	40.65	40.65	-2.35%	1,048,410
Oct 25, 2024	40.98	42.03	40.98	41.63	41.63	1.74%	784,183
Oct 24, 2024	40.71	41.26	40.50	40.92	40.92	1.44%	722,962
Oct 23, 2024	41.26	41.54	40.30	40.34	40.34	-2.98%	686,435
Oct 22, 2024	42.09	42.20	41.52	41.58	41.58	-1.33%	409,196
Oct 21, 2024	42.61	42.71	42.04	42.14	42.14	-1.20%	420,424
Oct 18, 2024	42.60	43.29	42.50	42.65	42.65	0.74%	643,489
Oct 17, 2024	42.91	42.91	42.25	42.34	42.34	-0.83%	513,370
Oct 16, 2024	42.38	42.72	41.91	42.69	42.69	0.31%	549,960
Oct 15, 2024	42.16	42.79	41.91	42.56	42.56	0.57%	588,090
Oct 14, 2024	42.39	42.92	41.93	42.32	42.32	0.43%	442,406
Oct 11, 2024	42.40	42.70	41.96	42.14	42.14	-0.75%	402,800
Oct 10, 2024	41.02	42.54	41.02	42.46	42.46	2.09%	718,836
Oct 9, 2024	40.94	41.70	40.87	41.59	41.59	1.44%	721,165
Oct 8, 2024	40.47	41.05	40.06	41.00	41.00	1.38%	489,281
Oct 7, 2024	41.22	41.30	40.12	40.44	40.44	-2.39%	722,001
Oct 4, 2024	41.09	41.54	40.64	41.43	41.43	3.06%	406,830
Oct 3, 2024	40.40	40.93	39.83	40.20	40.20	-1.33%	703,842
Oct 2, 2024	40.90	41.81	40.53	40.74	40.74	-0.20%	690,985
Oct 1, 2024	40.58	40.86	39.84	40.82	40.82	0.74%	766,482
Sep 30, 2024	39.85	40.61	39.72	40.52	40.52	1.50%	990,467
Sep 27, 2024	40.44	40.85	39.76	39.92	39.92	-0.40%	793,150