Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.00	42.11	39.74	39.78	39.78	-3.84%	2,210,334
Jul 9, 2026	38.37	41.66	38.26	41.37	41.37	4.65%	3,438,901
Jul 8, 2026	39.33	40.75	38.66	39.53	39.53	-2.68%	4,320,617
Jul 7, 2026	42.06	42.94	40.49	40.62	40.62	-1.62%	4,563,165
Jul 6, 2026	39.15	42.44	38.62	41.29	41.29	6.97%	5,539,485
Jul 2, 2026	37.89	38.79	37.27	38.60	38.60	1.85%	3,142,627
Jul 1, 2026	37.62	39.43	36.66	37.90	37.90	2.77%	4,422,184
Jun 30, 2026	33.51	37.24	33.42	36.88	36.88	10.12%	7,073,006
Jun 29, 2026	30.60	33.61	30.40	33.49	33.49	10.82%	6,011,534
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
May 19, 2026	23.68	25.30	22.99	25.25	25.25	9.21%	6,353,813
May 18, 2026	21.45	23.26	21.22	23.12	23.12	7.58%	4,146,734
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