Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.50	33.47	31.80	32.64	32.64	0.28%	3,448,802
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
Jun 10, 2026	26.15	27.32	26.01	26.80	26.80	0.41%	2,192,936
Jun 9, 2026	27.12	27.26	25.54	26.69	26.69	-3.16%	2,989,062
Jun 8, 2026	27.78	28.28	27.22	27.56	27.56	-1.04%	4,522,563
Jun 5, 2026	29.24	29.60	27.58	27.85	27.85	-4.92%	2,867,835
Jun 4, 2026	29.31	30.13	28.53	29.29	29.29	-1.35%	3,874,993
Jun 3, 2026	30.88	30.88	29.57	29.69	29.69	-3.92%	6,409,207
Jun 2, 2026	28.00	30.93	27.71	30.90	30.90	5.39%	4,736,054
Jun 1, 2026	29.03	29.64	28.45	29.32	29.32	3.86%	5,911,866
May 29, 2026	26.28	28.54	26.28	28.23	28.23	8.79%	4,449,276
May 28, 2026	24.81	26.07	24.56	25.95	25.95	6.13%	3,296,590
May 27, 2026	25.34	25.66	24.30	24.45	24.45	-5.31%	2,104,186
May 26, 2026	25.21	26.23	24.80	25.82	25.82	1.45%	2,940,816
May 22, 2026	25.29	25.78	25.02	25.45	25.45	1.11%	3,798,507
May 21, 2026	24.82	26.16	24.30	25.17	25.17	-1.29%	5,016,423
May 20, 2026	25.46	25.91	24.73	25.50	25.50	0.99%	6,557,424