Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.09	19.83	18.62	18.79	-	-0.74%	1,298,214
Apr 15, 2026	18.10	19.25	18.10	18.93	18.93	5.93%	3,574,011
Apr 14, 2026	17.57	18.07	17.47	17.87	17.87	2.64%	4,123,285
Apr 13, 2026	16.07	17.48	16.03	17.41	17.41	8.54%	4,093,988
Apr 10, 2026	16.49	16.64	15.73	16.04	16.04	-2.25%	3,668,527
Apr 9, 2026	17.76	17.89	15.74	16.41	16.41	-8.48%	4,680,195
Apr 8, 2026	18.75	19.15	17.62	17.93	17.93	-1.48%	5,243,669
Apr 7, 2026	18.30	18.73	18.15	18.20	18.20	-1.41%	3,165,382
Apr 6, 2026	17.74	18.48	17.74	18.46	18.46	5.01%	2,397,747
Apr 2, 2026	17.03	17.60	16.67	17.58	17.58	3.11%	2,851,823
Apr 1, 2026	17.17	17.30	16.71	17.05	17.05	0.80%	2,763,147
Mar 31, 2026	17.24	17.31	16.78	16.92	16.92	-0.85%	3,925,304
Mar 30, 2026	16.78	17.48	16.66	17.06	17.06	3.14%	2,180,270
Mar 27, 2026	17.82	17.87	15.85	16.54	16.54	-9.57%	4,826,232
Mar 26, 2026	17.99	18.80	17.86	18.29	18.29	0.99%	2,700,254
Mar 25, 2026	19.30	19.66	18.00	18.11	18.11	-4.38%	2,645,228
Mar 24, 2026	19.99	19.99	18.55	18.94	18.94	-6.56%	3,060,330
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%	2,122,161
Mar 18, 2026	19.97	20.64	19.86	20.34	20.34	0.49%	1,298,183
Mar 17, 2026	20.24	21.21	20.11	20.24	20.24	0.70%	3,212,133
Mar 16, 2026	20.50	20.84	19.81	20.10	20.10	-0.94%	3,435,128
Mar 13, 2026	20.25	20.61	19.80	20.29	20.29	-	1,486,689
Mar 12, 2026	20.28	20.79	19.90	20.29	20.29	-1.07%	2,011,486
Mar 11, 2026	20.90	21.07	19.84	20.51	20.51	-0.87%	1,916,464
Mar 10, 2026	21.02	21.02	20.01	20.69	20.69	-1.57%	2,470,832
Mar 9, 2026	20.80	21.16	20.35	21.02	21.02	-0.10%	2,509,201
Mar 6, 2026	21.00	21.24	20.56	21.04	21.04	-0.66%	2,898,649
Mar 5, 2026	20.17	21.29	20.17	21.18	21.18	3.87%	2,824,956
Mar 4, 2026	19.96	20.49	19.64	20.39	20.39	2.15%	2,854,412
Mar 3, 2026	19.09	20.13	18.95	19.96	19.96	1.63%	2,085,500
Mar 2, 2026	18.75	19.94	18.75	19.64	19.64	2.13%	2,307,847
Feb 27, 2026	18.76	19.39	18.30	19.23	19.23	-0.77%	2,334,571
Feb 26, 2026	19.20	20.07	19.05	19.38	19.38	2.00%	3,156,382
Feb 25, 2026	18.36	19.09	17.89	19.00	19.00	3.88%	3,869,528
Feb 24, 2026	17.65	18.72	17.43	18.29	18.29	4.22%	3,878,091
Feb 23, 2026	19.71	19.89	17.28	17.55	17.55	-11.85%	5,483,614
Feb 20, 2026	21.80	22.58	19.78	19.91	19.91	-8.75%	4,615,912
Feb 19, 2026	22.02	22.16	21.59	21.82	21.82	-0.77%	1,906,149
Feb 18, 2026	21.88	22.15	21.70	21.99	21.99	-0.50%	2,037,567
Feb 17, 2026	22.97	23.08	21.83	22.10	22.10	-2.00%	2,747,084
Feb 13, 2026	22.30	22.77	22.16	22.55	22.55	1.94%	2,514,139
Feb 12, 2026	22.63	22.90	21.67	22.12	22.12	-1.91%	2,485,878
Feb 11, 2026	22.67	23.21	21.90	22.55	22.55	-1.53%	4,461,566
Feb 10, 2026	22.52	23.35	22.29	22.90	22.90	4.71%	3,697,198
Feb 9, 2026	21.22	21.94	21.12	21.87	21.87	3.01%	3,636,306
Feb 6, 2026	20.21	21.56	19.85	21.23	21.23	7.44%	5,247,160
Feb 5, 2026	21.06	22.06	19.15	19.76	19.76	0.20%	11,370,335
Feb 4, 2026	19.80	20.49	19.55	19.72	19.72	-1.65%	4,695,787