Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	26.70	27.51	26.34	26.50	-	-1.38%	391,406
Jun 18, 2026	26.88	27.11	25.50	26.87	26.87	-0.04%	4,460,260
Jun 17, 2026	26.57	27.36	26.17	26.88	26.88	-0.15%	2,365,209
Jun 16, 2026	27.68	28.36	26.80	26.92	26.92	-2.89%	1,969,698
Jun 15, 2026	27.38	28.37	26.73	27.72	27.72	3.43%	1,914,578
Jun 12, 2026	26.93	27.00	26.10	26.80	26.80	-0.26%	1,431,464
Jun 11, 2026	26.55	27.02	25.86	26.87	26.87	0.26%	1,482,308
Jun 10, 2026	26.15	27.32	26.01	26.80	26.80	0.41%	2,142,565
Jun 9, 2026	27.12	27.26	25.54	26.69	26.69	-3.16%	2,956,279
Jun 8, 2026	27.78	28.28	27.22	27.56	27.56	-1.04%	3,883,102
Jun 5, 2026	29.24	29.60	27.58	27.85	27.85	-4.92%	2,860,621
Jun 4, 2026	29.31	30.13	28.53	29.29	29.29	-1.35%	3,870,514
Jun 3, 2026	30.88	30.88	29.57	29.69	29.69	-3.92%	6,312,653
Jun 2, 2026	28.00	30.93	27.71	30.90	30.90	5.39%	4,695,717
Jun 1, 2026	29.03	29.64	28.45	29.32	29.32	3.86%	5,904,704
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