Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	48.49	50.21	47.96	48.72	48.72	0.14%	5,223,264
Oct 27, 2026	48.19	49.17	47.26	48.65	48.65	0.91%	3,385,646
Oct 26, 2026	45.23	48.25	44.80	48.21	48.21	8.12%	6,249,765
Oct 23, 2026	42.00	44.72	41.67	44.59	44.59	6.17%	5,218,475
Oct 22, 2026	40.80	42.16	40.18	42.00	42.00	3.27%	3,481,681
Oct 21, 2026	39.30	41.67	38.92	40.67	40.67	4.34%	3,627,071
Oct 20, 2026	38.48	39.27	37.86	38.98	38.98	0.13%	1,717,004
Oct 19, 2026	38.00	39.22	37.67	38.93	38.93	4.65%	3,560,455
Oct 16, 2026	39.24	40.15	36.49	37.20	37.20	-5.39%	8,344,767
Oct 15, 2026	37.35	39.38	36.50	39.32	39.32	3.15%	4,874,933
Oct 14, 2026	40.12	40.88	38.08	38.12	38.12	-7.68%	2,412,182
Oct 13, 2026	40.45	42.19	40.34	41.29	41.29	1.28%	2,590,636
Oct 12, 2026	42.48	42.69	40.71	40.77	40.77	-1.97%	2,291,709
Oct 9, 2026	39.29	41.61	39.01	41.59	41.59	6.61%	5,089,315
Oct 8, 2026	38.94	40.07	37.46	39.01	39.01	0.18%	4,531,025
Oct 7, 2026	39.38	39.69	38.33	38.94	38.94	-1.33%	2,883,976
Oct 6, 2026	39.06	39.76	38.55	39.47	39.47	2.48%	3,378,377
Oct 5, 2026	36.96	38.73	36.80	38.51	38.51	4.50%	3,448,368
Oct 2, 2026	36.49	37.24	36.15	36.85	36.85	2.05%	2,044,897
Oct 1, 2026	37.10	37.15	35.41	36.11	36.11	-0.77%	2,905,438
Sep 30, 2026	34.99	37.53	34.92	36.39	36.39	4.00%	5,168,191
Sep 29, 2026	34.34	35.06	33.90	34.99	34.99	1.51%	2,136,325
Sep 28, 2026	32.69	34.92	32.49	34.47	34.47	2.93%	3,488,494
Sep 25, 2026	36.08	36.09	33.45	33.49	33.49	-6.66%	2,962,693
Sep 24, 2026	36.23	36.68	35.77	35.88	35.88	-0.97%	1,834,250
Sep 23, 2026	36.39	36.73	35.15	36.23	36.23	0.89%	2,415,521
Sep 22, 2026	36.88	37.00	35.13	35.91	35.91	-0.80%	2,752,790
Sep 21, 2026	35.59	36.73	35.31	36.20	36.20	2.17%	2,184,996
Sep 18, 2026	36.06	36.38	34.87	35.43	35.43	-1.75%	5,659,494
Sep 17, 2026	35.89	37.94	35.04	36.06	36.06	-0.85%	3,865,374
Sep 16, 2026	36.86	38.15	35.96	36.37	36.37	-4.52%	6,591,735
Sep 15, 2026	34.02	38.89	34.01	38.09	38.09	8.58%	7,355,015
Sep 14, 2026	30.92	35.13	30.90	35.08	35.08	16.51%	11,928,311
Sep 11, 2026	31.88	32.16	29.97	30.11	30.11	-5.99%	17,164,052
Sep 10, 2026	32.41	33.94	31.72	32.03	32.03	-4.87%	4,914,260
Sep 9, 2026	33.79	34.12	33.15	33.67	33.67	-0.09%	4,548,226
Sep 8, 2026	33.68	34.55	32.84	33.70	33.70	-1.61%	3,409,947
Sep 4, 2026	33.92	34.67	33.19	34.25	34.25	-0.70%	1,577,444
Sep 3, 2026	34.80	35.16	33.19	34.49	34.49	0.73%	2,606,442
Sep 2, 2026	35.09	35.09	32.81	34.24	34.24	-3.47%	4,532,523
Sep 1, 2026	37.26	38.08	35.27	35.47	35.47	-7.02%	3,149,872
Aug 31, 2026	37.21	38.70	37.17	38.15	38.15	1.27%	4,058,130
Aug 28, 2026	37.49	38.27	36.47	37.67	37.67	0.13%	24,009,825
Aug 27, 2026	36.35	38.37	35.87	37.62	37.62	11.76%	8,237,527
Aug 26, 2026	32.32	34.36	32.14	33.66	33.66	2.65%	2,413,689
Aug 25, 2026	33.94	34.04	31.97	32.79	32.79	-3.39%	1,758,572
Aug 24, 2026	34.44	35.00	33.25	33.94	33.94	-1.28%	1,368,319
Aug 21, 2026	33.94	34.45	32.51	34.38	34.38	0.79%	2,320,395
Aug 20, 2026	35.03	35.32	34.03	34.11	34.11	-3.32%	1,490,019
Aug 19, 2026	36.30	36.31	34.64	35.28	35.28	-2.92%	1,342,545