Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.67	21.70	20.36	21.16	21.16	0.67%	3,934,501
May 5, 2026	20.93	21.31	20.70	21.02	21.02	0.91%	2,367,025
May 4, 2026	21.21	21.77	20.71	20.83	20.83	-1.88%	3,835,237
May 1, 2026	21.28	21.87	20.47	21.23	21.23	1.63%	3,712,298
Apr 30, 2026	20.28	22.34	20.00	20.89	20.89	-2.70%	8,128,070
Apr 29, 2026	20.20	21.78	20.00	21.47	21.47	5.04%	5,569,020
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
Apr 9, 2026	17.76	17.89	15.74	16.41	16.41	-8.48%	4,680,955
Apr 8, 2026	18.75	19.15	17.62	17.93	17.93	-1.48%	5,257,779
Apr 7, 2026	18.30	18.73	18.15	18.20	18.20	-1.41%	3,166,225
Apr 6, 2026	17.74	18.48	17.74	18.46	18.46	5.01%	2,397,987
Apr 2, 2026	17.03	17.60	16.67	17.58	17.58	3.11%	2,852,129
Apr 1, 2026	17.17	17.30	16.71	17.05	17.05	0.80%	2,763,148
Mar 31, 2026	17.24	17.31	16.78	16.92	16.92	-0.85%	3,941,612
Mar 30, 2026	16.78	17.48	16.66	17.06	17.06	3.14%	2,210,174
Mar 27, 2026	17.82	17.87	15.85	16.54	16.54	-9.57%	4,835,104
Mar 26, 2026	17.99	18.80	17.86	18.29	18.29	0.99%	2,700,256
Mar 25, 2026	19.30	19.66	18.00	18.11	18.11	-4.38%	2,647,258
Mar 24, 2026	19.99	19.99	18.55	18.94	18.94	-6.56%	3,060,428
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%	2,131,646
Mar 18, 2026	19.97	20.64	19.86	20.34	20.34	0.49%	1,317,753
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	-	1,486,751
Mar 12, 2026	20.28	20.79	19.90	20.29	20.29	-1.07%	2,011,762
Mar 11, 2026	20.90	21.07	19.84	20.51	20.51	-0.87%	1,916,511
Mar 10, 2026	21.02	21.02	20.01	20.69	20.69	-1.57%	2,470,860
Mar 9, 2026	20.80	21.16	20.35	21.02	21.02	-0.10%	2,509,551
Mar 6, 2026	21.00	21.24	20.56	21.04	21.04	-0.66%	2,900,360
Mar 5, 2026	20.17	21.29	20.17	21.18	21.18	3.87%	2,825,100
Mar 4, 2026	19.96	20.49	19.64	20.39	20.39	2.15%	2,856,419
Mar 3, 2026	19.09	20.13	18.95	19.96	19.96	1.63%	2,085,972
Mar 2, 2026	18.75	19.94	18.75	19.64	19.64	2.13%	2,308,668
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