Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.28	28.54	26.28	28.23	28.23	8.79%	4,443,294
May 28, 2026	24.81	26.07	24.56	25.95	25.95	6.13%	3,295,136
May 27, 2026	25.34	25.66	24.30	24.45	24.45	-5.31%	2,102,769
May 26, 2026	25.21	26.23	24.80	25.82	25.82	1.45%	2,938,880
May 22, 2026	25.29	25.78	25.02	25.45	25.45	1.11%	3,792,606
May 21, 2026	24.82	26.16	24.30	25.17	25.17	-1.29%	5,015,830
May 20, 2026	25.46	25.91	24.73	25.50	25.50	0.99%	6,556,651
May 19, 2026	23.68	25.30	22.99	25.25	25.25	9.21%	6,347,358
May 18, 2026	21.45	23.26	21.22	23.12	23.12	7.58%	4,143,763
May 15, 2026	20.58	21.54	20.37	21.49	21.49	5.09%	2,811,529
May 14, 2026	20.74	21.03	20.35	20.45	20.45	-0.63%	2,897,278
May 13, 2026	20.80	21.48	20.06	20.58	20.58	-2.05%	3,794,786
May 12, 2026	21.39	21.69	20.77	21.01	21.01	-1.41%	2,096,850
May 11, 2026	21.79	22.13	21.04	21.31	21.31	-2.38%	2,320,062
May 8, 2026	21.29	21.87	20.71	21.83	21.83	1.35%	3,751,079
May 7, 2026	21.68	22.17	21.33	21.54	21.54	1.80%	3,493,835
May 6, 2026	21.67	21.70	20.36	21.16	21.16	0.67%	3,936,843
May 5, 2026	20.93	21.31	20.70	21.02	21.02	0.91%	2,403,847
May 4, 2026	21.21	21.77	20.71	20.83	20.83	-1.88%	3,836,733
May 1, 2026	21.28	21.87	20.47	21.23	21.23	1.63%	3,715,606
Apr 30, 2026	20.28	22.34	20.00	20.89	20.89	-2.70%	8,133,472
Apr 29, 2026	20.20	21.78	20.00	21.47	21.47	5.04%	5,569,183
Apr 28, 2026	20.70	21.21	20.28	20.44	20.44	-0.15%	3,164,941
Apr 27, 2026	19.87	20.59	19.72	20.47	20.47	2.25%	2,639,862
Apr 24, 2026	19.67	20.07	19.39	20.02	20.02	2.77%	2,082,739
Apr 23, 2026	19.85	20.36	19.02	19.48	19.48	-5.30%	3,064,979
Apr 22, 2026	20.29	20.77	20.16	20.57	20.57	2.29%	2,060,132
Apr 21, 2026	19.69	20.95	19.63	20.11	20.11	3.02%	3,357,824
Apr 20, 2026	19.32	19.88	19.30	19.52	19.52	0.88%	2,300,585
Apr 17, 2026	19.64	19.87	18.95	19.35	19.35	1.68%	3,183,168
Apr 16, 2026	19.09	19.83	18.62	19.03	19.03	0.53%	3,687,706
Apr 15, 2026	18.10	19.25	18.10	18.93	18.93	5.93%	3,617,192
Apr 14, 2026	17.57	18.07	17.47	17.87	17.87	2.64%	4,124,228
Apr 13, 2026	16.07	17.48	16.03	17.41	17.41	8.54%	4,110,319
Apr 10, 2026	16.49	16.64	15.73	16.04	16.04	-2.25%	3,669,300
Apr 9, 2026	17.76	17.89	15.74	16.41	16.41	-8.48%	4,680,955
Apr 8, 2026	18.75	19.15	17.62	17.93	17.93	-1.48%	5,257,779
Apr 7, 2026	18.30	18.73	18.15	18.20	18.20	-1.41%	3,166,225
Apr 6, 2026	17.74	18.48	17.74	18.46	18.46	5.01%	2,397,987
Apr 2, 2026	17.03	17.60	16.67	17.58	17.58	3.11%	2,852,129
Apr 1, 2026	17.17	17.30	16.71	17.05	17.05	0.80%	2,763,148
Mar 31, 2026	17.24	17.31	16.78	16.92	16.92	-0.85%	3,941,612
Mar 30, 2026	16.78	17.48	16.66	17.06	17.06	3.14%	2,210,174
Mar 27, 2026	17.82	17.87	15.85	16.54	16.54	-9.57%	4,835,104
Mar 26, 2026	17.99	18.80	17.86	18.29	18.29	0.99%	2,700,256
Mar 25, 2026	19.30	19.66	18.00	18.11	18.11	-4.38%	2,647,258
Mar 24, 2026	19.99	19.99	18.55	18.94	18.94	-6.56%	3,060,428
Mar 23, 2026	20.26	20.58	19.88	20.27	20.27	2.17%	1,617,349
Mar 20, 2026	20.04	20.04	19.32	19.84	19.84	-1.73%	6,407,034
Mar 19, 2026	20.29	20.67	19.90	20.19	20.19	-0.74%	2,131,646