Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.94	34.45	32.51	34.38	34.38	0.79%	2,320,083
Aug 20, 2026	35.03	35.32	34.03	34.11	34.11	-3.32%	1,489,788
Aug 19, 2026	36.30	36.31	34.64	35.28	35.28	-2.92%	1,341,775
Aug 18, 2026	35.27	36.38	35.00	36.34	36.34	2.98%	1,380,742
Aug 17, 2026	37.42	38.06	35.18	35.29	35.29	-7.93%	2,956,684
Aug 14, 2026	40.01	40.19	38.07	38.33	38.33	-4.25%	1,864,569
Aug 13, 2026	37.49	40.12	37.02	40.03	40.03	8.19%	2,938,045
Aug 12, 2026	37.27	37.87	36.50	37.00	37.00	-2.22%	1,617,165
Aug 11, 2026	36.94	38.15	36.51	37.84	37.84	3.11%	1,542,589
Aug 10, 2026	36.51	39.35	36.42	36.70	36.70	0.88%	4,448,211
Aug 7, 2026	35.94	36.59	34.76	36.38	36.38	0.58%	2,764,904
Aug 6, 2026	34.80	36.38	34.52	36.17	36.17	0.47%	3,763,546
Aug 5, 2026	36.75	36.87	35.31	36.00	36.00	0.17%	3,666,564
Aug 4, 2026	34.96	36.57	34.96	35.94	35.94	2.77%	3,368,304
Aug 3, 2026	33.75	35.00	33.30	34.97	34.97	7.14%	3,111,871
Jul 31, 2026	32.50	33.47	31.80	32.64	32.64	0.28%	3,449,088
Jul 30, 2026	27.86	34.33	27.50	32.55	32.55	3.40%	8,521,168
Jul 29, 2026	31.70	32.59	31.12	31.48	31.48	0.35%	3,971,890
Jul 28, 2026	32.43	32.69	31.18	31.37	31.37	-3.30%	3,006,183
Jul 27, 2026	32.33	33.57	32.33	32.44	32.44	0.59%	2,044,238
Jul 24, 2026	31.20	32.48	30.71	32.25	32.25	1.99%	2,590,157
Jul 23, 2026	33.32	33.57	31.57	31.62	31.62	-3.69%	3,705,884
Jul 22, 2026	34.17	35.20	31.91	32.83	32.83	-3.70%	5,438,011
Jul 21, 2026	36.25	37.23	33.50	34.09	34.09	-9.72%	5,347,217
Jul 20, 2026	39.56	40.19	37.68	37.76	37.76	-5.32%	2,705,956
Jul 17, 2026	38.90	41.34	38.78	39.88	39.88	0.28%	2,810,367
Jul 16, 2026	40.52	40.83	38.97	39.77	39.77	-1.05%	3,128,689
Jul 15, 2026	43.02	43.67	39.91	40.19	40.19	-5.77%	3,345,997
Jul 14, 2026	38.64	43.05	38.00	42.65	42.65	8.80%	4,829,574
Jul 13, 2026	39.99	40.50	38.50	39.20	39.20	-1.46%	2,511,675
Jul 10, 2026	42.00	42.11	39.74	39.78	39.78	-3.84%	2,261,742
Jul 9, 2026	38.37	41.66	38.26	41.37	41.37	4.65%	3,442,619
Jul 8, 2026	39.33	40.75	38.66	39.53	39.53	-2.68%	4,732,172
Jul 7, 2026	42.06	42.94	40.49	40.62	40.62	-1.62%	4,754,963
Jul 6, 2026	39.15	42.44	38.62	41.29	41.29	6.97%	5,543,799
Jul 2, 2026	37.89	38.79	37.27	38.60	38.60	1.85%	3,144,796
Jul 1, 2026	37.62	39.43	36.66	37.90	37.90	2.77%	4,424,782
Jun 30, 2026	33.51	37.24	33.42	36.88	36.88	10.12%	7,134,649
Jun 29, 2026	30.60	33.61	30.40	33.49	33.49	10.82%	6,013,033
Jun 26, 2026	27.44	30.43	27.43	30.22	30.22	10.13%	4,946,409
Jun 25, 2026	27.61	28.46	27.35	27.44	27.44	-1.72%	1,297,689
Jun 24, 2026	27.37	28.19	27.25	27.92	27.92	2.42%	1,864,091
Jun 23, 2026	26.60	28.09	26.34	27.26	27.26	3.49%	2,301,209
Jun 22, 2026	26.70	27.51	25.73	26.34	26.34	-1.97%	2,492,689
Jun 18, 2026	26.88	27.11	25.50	26.87	26.87	-0.04%	4,462,894
Jun 17, 2026	26.57	27.36	26.17	26.88	26.88	-0.15%	2,366,945
Jun 16, 2026	27.68	28.36	26.80	26.92	26.92	-2.89%	1,971,943
Jun 15, 2026	27.38	28.37	26.73	27.72	27.72	3.43%	1,915,902
Jun 12, 2026	26.93	27.00	26.10	26.80	26.80	-0.26%	1,431,535
Jun 11, 2026	26.55	27.02	25.86	26.87	26.87	0.26%	1,483,331