NasdaqGS - Nasdaq Real Time Price USD

Tenable Holdings, Inc. (TENB)

32.40

-0.15

(-0.46%)

At close: June 10 at 4:00:01 PM EDT

32.65

+0.25

+(0.77%)

Pre-Market: 7:00:05 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	32.60	33.25	32.37	32.40	32.40	2,855,600
Jun 9, 2025	32.98	33.20	32.53	32.55	32.55	1,947,600
Jun 6, 2025	32.85	32.94	32.57	32.87	32.87	1,889,700
Jun 5, 2025	32.63	32.97	32.48	32.56	32.56	1,745,000
Jun 4, 2025	32.79	33.21	32.55	32.55	32.55	1,195,200
Jun 3, 2025	32.18	32.90	32.04	32.74	32.74	1,519,600
Jun 2, 2025	32.14	32.47	31.91	32.20	32.20	1,461,300
May 30, 2025	32.20	32.35	31.91	32.22	32.22	1,437,400
May 29, 2025	32.02	32.19	31.63	32.15	32.15	1,507,600
May 28, 2025	32.40	32.68	32.00	32.00	32.00	1,408,400
May 27, 2025	32.24	32.76	32.05	32.57	32.57	1,280,300
May 23, 2025	31.55	32.17	31.51	31.90	31.90	849,000
May 22, 2025	32.05	32.35	31.90	32.02	32.02	720,300
May 21, 2025	32.14	32.58	31.89	32.05	32.05	876,400
May 20, 2025	32.79	32.96	32.49	32.69	32.69	1,066,700
May 19, 2025	32.40	33.02	32.14	32.65	32.65	975,400
May 16, 2025	33.14	33.34	32.87	32.90	32.90	739,700
May 15, 2025	32.92	33.32	32.82	33.11	33.11	625,200
May 14, 2025	33.49	33.60	32.96	32.99	32.99	843,900
May 13, 2025	33.82	33.85	33.45	33.49	33.49	1,994,100
May 12, 2025	32.73	33.68	32.32	33.48	33.48	3,329,500
May 9, 2025	32.14	32.30	31.45	31.52	31.52	2,558,000
May 8, 2025	31.30	32.41	31.22	32.01	32.01	3,267,000
May 7, 2025	31.31	31.50	30.94	31.30	31.30	1,739,700
May 6, 2025	30.88	31.88	30.74	31.13	31.13	1,395,200
May 5, 2025	30.48	32.02	30.34	31.26	31.26	1,400,600
May 2, 2025	31.06	31.06	30.27	30.77	30.77	1,984,200
May 1, 2025	30.91	31.17	30.20	30.74	30.74	2,718,400
Apr 30, 2025	29.13	31.35	28.75	30.57	30.57	5,183,800
Apr 29, 2025	32.99	33.90	32.99	33.68	33.68	2,189,900
Apr 28, 2025	32.98	33.29	32.76	33.11	33.11	865,900
Apr 25, 2025	32.54	32.99	32.43	32.98	32.98	987,400
Apr 24, 2025	32.17	32.75	32.02	32.71	32.71	759,800
Apr 23, 2025	32.06	32.62	31.66	31.78	31.78	818,100
Apr 22, 2025	30.80	31.04	30.22	30.99	30.99	1,125,100
Apr 21, 2025	31.41	31.53	29.99	30.45	30.45	1,103,300
Apr 17, 2025	32.05	32.05	31.26	31.44	31.44	783,500
Apr 16, 2025	32.77	32.77	31.69	31.97	31.97	708,000
Apr 15, 2025	33.01	33.34	32.60	32.95	32.95	727,600
Apr 14, 2025	33.24	33.28	32.50	33.03	33.03	971,600
Apr 11, 2025	32.79	33.07	32.17	32.84	32.84	586,800
Apr 10, 2025	33.05	33.31	32.03	32.87	32.87	1,159,000
Apr 9, 2025	31.12	34.13	30.96	33.99	33.99	1,231,200
Apr 8, 2025	33.03	33.06	30.79	31.32	31.32	1,154,400
Apr 7, 2025	30.78	33.08	30.50	31.88	31.88	1,227,800
Apr 4, 2025	32.16	32.78	31.47	32.05	32.05	1,326,900
Apr 3, 2025	33.98	34.27	32.96	33.35	33.35	883,900
Apr 2, 2025	34.76	35.39	34.76	35.16	35.16	891,500
Apr 1, 2025	34.60	35.20	34.55	35.17	35.17	820,900
Mar 31, 2025	34.84	35.27	33.84	34.98	34.98	1,297,200
Mar 28, 2025	35.93	35.93	34.66	34.94	34.94	989,400
Mar 27, 2025	36.38	36.62	35.90	35.96	35.96	596,400
Mar 26, 2025	36.88	37.10	36.19	36.42	36.42	985,300
Mar 25, 2025	36.49	37.14	36.24	36.78	36.78	2,092,500
Mar 24, 2025	36.70	36.88	36.26	36.36	36.36	853,300
Mar 21, 2025	35.71	36.45	35.48	36.25	36.25	1,942,400
Mar 20, 2025	37.00	37.10	36.08	36.13	36.13	735,800
Mar 19, 2025	37.00	37.90	36.96	37.18	37.18	1,219,100
Mar 18, 2025	36.17	37.09	35.95	36.99	36.99	1,474,600
Mar 17, 2025	36.00	37.05	35.89	36.75	36.75	1,258,700
Mar 14, 2025	35.55	36.47	35.31	36.06	36.06	1,150,100
Mar 13, 2025	36.00	36.06	35.25	35.25	35.25	964,300
Mar 12, 2025	37.00	37.03	35.88	36.20	36.20	1,068,800
Mar 11, 2025	36.10	37.10	35.76	36.71	36.71	1,668,900
Mar 10, 2025	36.05	36.67	35.43	36.18	36.18	1,426,200
Mar 7, 2025	37.07	37.63	36.05	36.50	36.50	1,166,200
Mar 6, 2025	38.08	38.54	37.28	37.33	37.33	828,300
Mar 5, 2025	37.81	38.73	37.81	38.54	38.54	1,100,600
Mar 4, 2025	37.25	38.83	37.20	38.04	38.04	1,507,200
Mar 3, 2025	38.13	38.67	37.59	37.65	37.65	1,415,700
Feb 28, 2025	37.64	38.17	37.01	38.14	38.14	1,225,200
Feb 27, 2025	37.97	38.50	37.71	37.74	37.74	957,300
Feb 26, 2025	38.70	39.13	37.87	38.06	38.06	1,287,000
Feb 25, 2025	38.64	39.11	37.90	38.71	38.71	1,558,100
Feb 24, 2025	38.54	39.09	37.31	38.63	38.63	1,154,100
Feb 21, 2025	38.86	39.05	38.24	38.37	38.37	1,459,000
Feb 20, 2025	39.44	39.74	38.34	38.53	38.53	939,000
Feb 19, 2025	39.22	39.99	38.88	39.81	39.81	764,400
Feb 18, 2025	39.02	39.61	39.02	39.59	39.59	704,100
Feb 14, 2025	39.62	39.82	39.01	39.02	39.02	599,600
Feb 13, 2025	39.67	39.82	39.15	39.52	39.52	625,000
Feb 12, 2025	39.55	39.94	39.26	39.60	39.60	872,000
Feb 11, 2025	40.48	40.67	39.56	40.16	40.16	832,200
Feb 10, 2025	40.71	41.00	40.05	40.85	40.85	1,285,400
Feb 7, 2025	40.21	40.67	39.50	40.23	40.23	1,744,600
Feb 6, 2025	43.62	43.68	39.57	39.85	39.85	2,646,800
Feb 5, 2025	43.01	43.56	42.45	43.21	43.21	2,404,900
Feb 4, 2025	43.34	43.49	42.69	43.02	43.02	1,629,700
Feb 3, 2025	42.35	43.28	42.14	43.28	43.28	1,353,000
Jan 31, 2025	43.54	43.67	42.77	43.09	43.09	1,294,500
Jan 30, 2025	43.33	43.84	42.92	43.22	43.22	1,484,900
Jan 29, 2025	44.34	45.00	43.34	43.48	43.48	1,138,000
Jan 28, 2025	44.22	45.17	43.37	44.50	44.50	1,109,100
Jan 27, 2025	43.10	45.44	43.00	44.19	44.19	793,200
Jan 24, 2025	43.86	44.60	43.24	43.39	43.39	1,055,600
Jan 23, 2025	42.07	43.86	41.96	43.86	43.86	1,106,500
Jan 22, 2025	41.22	42.37	41.01	42.26	42.26	943,200
Jan 21, 2025	41.02	41.25	40.52	41.06	41.06	864,900
Jan 17, 2025	42.90	43.36	40.77	40.83	40.83	1,091,300
Jan 16, 2025	40.69	42.85	40.55	42.59	42.59	1,685,700
Jan 15, 2025	39.94	40.78	39.63	40.52	40.52	1,130,400
Jan 14, 2025	38.75	39.37	38.67	39.05	39.05	1,064,500
Jan 13, 2025	37.78	38.73	37.78	38.62	38.62	653,300
Jan 10, 2025	38.22	38.71	37.94	38.49	38.49	729,900
Jan 8, 2025	38.52	39.18	38.47	38.89	38.89	746,100
Jan 7, 2025	40.17	40.33	38.55	38.97	38.97	1,102,000
Jan 6, 2025	39.37	40.70	39.17	40.17	40.17	874,000
Jan 3, 2025	39.15	39.36	38.82	39.08	39.08	637,900
Jan 2, 2025	39.91	39.94	38.41	38.97	38.97	685,300
Dec 31, 2024	39.50	39.50	39.00	39.38	39.38	662,800
Dec 30, 2024	39.07	39.78	38.80	39.29	39.29	799,100
Dec 27, 2024	40.29	40.44	39.16	39.49	39.49	950,600
Dec 26, 2024	40.91	41.05	40.45	40.72	40.72	519,900
Dec 24, 2024	40.90	41.39	40.65	41.34	41.34	265,000
Dec 23, 2024	41.00	41.20	40.61	40.88	40.88	493,100
Dec 20, 2024	40.29	41.58	40.29	41.05	41.05	2,259,300
Dec 19, 2024	40.51	41.00	40.20	40.94	40.94	1,162,600
Dec 18, 2024	41.66	42.46	39.63	40.00	40.00	1,432,900
Dec 17, 2024	42.18	42.54	41.52	41.55	41.55	1,051,100
Dec 16, 2024	41.59	42.95	41.57	42.52	42.52	934,500
Dec 13, 2024	42.57	42.76	41.55	41.60	41.60	592,400
Dec 12, 2024	42.54	43.06	42.43	43.00	43.00	745,300
Dec 11, 2024	43.36	43.55	42.77	42.79	42.79	709,800
Dec 10, 2024	43.10	43.31	42.66	42.92	42.92	588,500
Dec 9, 2024	42.57	43.56	42.57	43.01	43.01	838,700
Dec 6, 2024	43.61	43.63	42.30	42.42	42.42	558,300
Dec 5, 2024	42.11	43.80	42.04	43.44	43.44	1,077,500
Dec 4, 2024	42.87	43.89	42.40	42.73	42.73	1,596,800
Dec 3, 2024	41.93	42.56	41.39	42.42	42.42	1,311,500
Dec 2, 2024	40.79	42.66	40.79	42.06	42.06	860,100
Nov 29, 2024	41.97	42.18	41.72	41.98	41.98	499,300
Nov 27, 2024	42.95	43.18	41.74	41.88	41.88	471,100
Nov 26, 2024	42.59	43.06	42.18	43.01	43.01	541,200
Nov 25, 2024	42.77	43.21	42.46	42.74	42.74	780,000
Nov 22, 2024	42.04	42.70	41.99	42.44	42.44	982,100
Nov 21, 2024	41.04	42.00	41.04	41.85	41.85	825,000
Nov 20, 2024	40.79	40.94	40.21	40.82	40.82	569,900
Nov 19, 2024	40.48	41.01	40.24	40.79	40.79	1,009,200
Nov 18, 2024	40.91	41.11	40.52	40.76	40.76	1,336,800
Nov 15, 2024	41.67	41.67	40.31	40.79	40.79	734,300
Nov 14, 2024	41.95	42.10	41.39	41.74	41.74	651,400
Nov 13, 2024	41.81	43.26	41.81	42.03	42.03	1,021,400
Nov 12, 2024	41.31	41.91	41.02	41.89	41.89	1,008,700
Nov 11, 2024	42.14	42.19	41.39	41.43	41.43	1,211,000
Nov 8, 2024	42.16	42.42	41.61	41.81	41.81	1,180,500
Nov 7, 2024	41.83	42.53	41.62	42.17	42.17	1,697,900
Nov 6, 2024	40.10	42.37	39.94	42.00	42.00	2,233,800
Nov 5, 2024	38.68	39.26	38.40	39.01	39.01	918,400
Nov 4, 2024	38.70	39.08	38.30	38.71	38.71	1,299,000
Nov 1, 2024	39.73	40.28	38.72	38.78	38.78	1,656,600
Oct 31, 2024	43.00	43.00	39.32	39.61	39.61	2,112,400
Oct 30, 2024	41.80	41.96	41.14	41.23	41.23	1,324,700
Oct 29, 2024	40.46	41.86	40.37	41.80	41.80	1,387,800
Oct 28, 2024	42.07	42.07	40.27	40.65	40.65	1,048,400
Oct 25, 2024	40.98	42.03	40.98	41.63	41.63	784,200
Oct 24, 2024	40.71	41.26	40.50	40.92	40.92	723,000
Oct 23, 2024	41.26	41.54	40.30	40.34	40.34	686,400
Oct 22, 2024	42.09	42.20	41.52	41.58	41.58	409,200
Oct 21, 2024	42.61	42.71	42.04	42.14	42.14	420,400
Oct 18, 2024	42.60	43.29	42.50	42.65	42.65	643,500
Oct 17, 2024	42.91	42.91	42.25	42.34	42.34	513,400
Oct 16, 2024	42.38	42.72	41.91	42.69	42.69	550,000
Oct 15, 2024	42.16	42.79	41.91	42.56	42.56	588,100
Oct 14, 2024	42.39	42.92	41.93	42.32	42.32	442,300
Oct 11, 2024	42.40	42.70	41.96	42.14	42.14	402,800
Oct 10, 2024	41.02	42.54	41.02	42.46	42.46	718,800
Oct 9, 2024	40.94	41.70	40.87	41.59	41.59	721,200
Oct 8, 2024	40.47	41.05	40.06	41.00	41.00	489,300
Oct 7, 2024	41.22	41.30	40.12	40.44	40.44	722,000
Oct 4, 2024	41.09	41.54	40.64	41.43	41.43	406,800
Oct 3, 2024	40.40	40.93	39.83	40.20	40.20	703,800
Oct 2, 2024	40.90	41.81	40.53	40.74	40.74	691,000
Oct 1, 2024	40.58	40.86	39.84	40.82	40.82	766,500
Sep 30, 2024	39.85	40.61	39.72	40.52	40.52	990,500
Sep 27, 2024	40.44	40.85	39.76	39.92	39.92	793,200
Sep 26, 2024	40.27	40.40	39.52	40.08	40.08	782,800
Sep 25, 2024	39.98	39.98	39.00	39.70	39.70	979,100
Sep 24, 2024	40.36	40.48	39.49	39.76	39.76	781,100
Sep 23, 2024	40.48	40.53	39.97	40.09	40.09	717,900
Sep 20, 2024	40.47	40.77	40.20	40.37	40.37	1,673,300
Sep 19, 2024	40.67	40.81	40.06	40.28	40.28	674,800
Sep 18, 2024	39.82	40.32	39.34	39.63	39.63	580,700
Sep 17, 2024	40.55	40.55	39.90	39.96	39.96	450,200
Sep 16, 2024	39.77	40.27	39.70	40.15	40.15	532,700
Sep 13, 2024	39.78	40.22	39.39	39.74	39.74	552,600
Sep 12, 2024	39.26	39.52	38.65	39.50	39.50	675,500
Sep 11, 2024	38.75	39.15	38.29	39.00	39.00	453,500
Sep 10, 2024	39.47	39.47	38.69	38.98	38.98	366,900
Sep 9, 2024	39.10	40.08	39.10	39.35	39.35	541,900
Sep 6, 2024	40.18	40.32	38.86	39.11	39.11	678,300
Sep 5, 2024	39.80	40.06	39.15	39.86	39.86	533,700
Sep 4, 2024	39.58	40.48	39.11	39.89	39.89	833,800
Sep 3, 2024	41.15	41.56	40.03	40.07	40.07	728,400
Aug 30, 2024	41.76	41.88	40.76	41.28	41.28	2,184,700
Aug 29, 2024	41.16	42.54	41.16	41.53	41.53	621,900
Aug 28, 2024	40.75	41.21	40.53	41.04	41.04	704,400
Aug 27, 2024	41.03	41.21	40.72	40.82	40.82	792,500
Aug 26, 2024	41.39	42.26	41.31	41.40	41.40	784,800
Aug 23, 2024	41.94	41.99	41.17	41.35	41.35	1,850,700
Aug 22, 2024	42.80	43.09	41.48	41.50	41.50	663,600
Aug 21, 2024	42.06	43.07	42.06	42.74	42.74	630,600
Aug 20, 2024	42.72	43.09	42.02	42.12	42.12	629,000
Aug 19, 2024	42.20	42.71	42.05	42.70	42.70	380,300
Aug 16, 2024	41.87	42.33	41.87	42.11	42.11	460,500
Aug 15, 2024	42.07	42.65	41.68	41.95	41.95	470,200
Aug 14, 2024	41.31	42.00	41.31	41.51	41.51	376,200
Aug 13, 2024	40.92	41.83	40.67	41.38	41.38	579,600
Aug 12, 2024	41.70	41.70	40.33	40.52	40.52	496,100
Aug 9, 2024	40.77	41.71	40.43	41.69	41.69	623,700
Aug 8, 2024	40.67	41.23	40.32	40.75	40.75	774,900
Aug 7, 2024	40.61	41.66	40.29	40.39	40.39	990,300
Aug 6, 2024	40.40	40.83	39.93	39.97	39.97	1,174,700
Aug 5, 2024	39.84	41.50	39.15	40.12	40.12	1,080,300
Aug 2, 2024	40.65	42.01	40.26	41.77	41.77	1,309,000
Aug 1, 2024	36.07	43.15	35.25	42.48	42.48	5,027,700
Jul 31, 2024	47.09	47.19	45.55	45.92	45.92	1,973,300
Jul 30, 2024	43.36	49.18	43.13	47.15	47.15	4,774,300
Jul 29, 2024	43.42	44.37	43.03	43.14	43.14	857,000
Jul 26, 2024	43.56	43.93	42.76	43.20	43.20	671,200
Jul 25, 2024	43.10	44.07	42.61	42.90	42.90	716,100
Jul 24, 2024	43.84	44.43	42.58	42.66	42.66	594,100
Jul 23, 2024	44.06	44.39	43.24	44.18	44.18	817,200
Jul 22, 2024	43.51	44.12	42.89	44.05	44.05	770,200
Jul 19, 2024	44.08	44.38	43.10	43.37	43.37	622,300
Jul 18, 2024	45.20	45.54	43.45	43.86	43.86	839,700
Jul 17, 2024	45.29	45.47	44.48	45.20	45.20	1,144,300
Jul 16, 2024	45.28	46.21	45.15	45.89	45.89	910,800
Jul 15, 2024	43.99	45.19	43.66	44.87	44.87	1,066,500
Jul 12, 2024	42.77	43.26	42.30	43.06	43.06	680,200
Jul 11, 2024	43.07	43.87	42.42	42.48	42.48	765,400
Jul 10, 2024	42.43	42.43	41.40	42.00	42.00	478,600
Jul 9, 2024	42.83	42.87	42.06	42.30	42.30	464,600
Jul 8, 2024	43.79	44.08	42.73	42.83	42.83	492,300
Jul 5, 2024	43.40	44.02	43.22	43.78	43.78	449,300
Jul 3, 2024	43.64	43.87	43.17	43.31	43.31	354,500
Jul 2, 2024	43.02	43.65	42.90	43.62	43.62	512,000
Jul 1, 2024	43.54	43.63	42.71	42.89	42.89	692,000
Jun 28, 2024	43.14	43.86	42.76	43.58	43.58	2,160,200
Jun 27, 2024	41.42	43.09	40.61	42.89	42.89	767,900
Jun 26, 2024	40.54	41.67	40.54	41.12	41.12	1,036,500
Jun 25, 2024	40.47	40.73	40.28	40.71	40.71	682,100
Jun 24, 2024	40.34	40.82	40.15	40.52	40.52	563,200
Jun 21, 2024	39.12	40.46	38.95	40.33	40.33	4,250,300
Jun 20, 2024	38.80	39.90	38.37	39.14	39.14	1,195,900
Jun 18, 2024	39.74	39.74	38.75	39.15	39.15	1,214,700
Jun 17, 2024	40.00	40.19	39.38	39.85	39.85	930,300
Jun 14, 2024	40.30	40.70	39.91	40.11	40.11	1,616,600
Jun 13, 2024	42.05	42.11	40.35	40.80	40.80	896,000
Jun 12, 2024	42.87	43.09	41.85	41.99	41.99	849,100
Jun 11, 2024	40.72	42.11	40.45	41.98	41.98	1,220,900

RPD Rapid7, Inc.

24.34

+3.09%

QLYS Qualys, Inc.

141.72

-0.04%

VRNS Varonis Systems, Inc.

50.48

-0.34%

PRGS Progress Software Corporation

64.66

+0.59%

SAIL SailPoint, Inc.

19.65

+2.45%

AKAM Akamai Technologies, Inc.

78.27

+0.24%

ACIW ACI Worldwide, Inc.

47.38

-0.86%

EVTC EVERTEC, Inc.

37.53

+1.38%

CALX Calix, Inc.

47.88

-0.71%

EVCM EverCommerce Inc.

10.26

-0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tenable Holdings, Inc. (TENB)

Related Tickers