Tenable Stock Price History
NASDAQ: TENBTechnologyComputer Software: Prepackaged SoftwareUSD
41.59+2.58 (+6.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TENB price history at a glance
The price history for Tenable (TENB) on this page begins on July 23, 2018, when the stock closed at $30.50; it most recently closed at $41.59 on October 5, 2026. The highest price in this record is $63.61, reached on April 11, 2022; the latest close is 34.6% below that peak. Across the 7 complete calendar years in the table, TENB finished higher in 4 and lower in 3. Its best year was 2020 (+111.7%) and its worst was 2025 (-41.8%).
Over roughly 8 years the share price changed +36.4%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, TENB has gained 40.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $63.61
- Date of high
- Apr 11, 2022
- Low since 2018
- $15.73
- Date of low
- Apr 6, 2026
- 52-week high
- $43.67
- 52-week low
- $15.73
- IPO year
- 2018
- Last close
- $41.59
TENB returns
1 week
+12.86%
1 month
+23.52%
3 months
+4.55%
6 months
+159.29%
Year to date
+76.75%
1 year
+40.51%
3 years
-2.87%
5 years
-18.21%
TENB price return, excluding dividends.
TENB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.59 | +82.97% |
| 2025 | 22.73 | -41.84% |
| 2024 | 39.08 | -15.15% |
| 2023 | 46.06 | +20.73% |
| 2022 | 38.15 | -30.72% |
| 2021 | 55.07 | +5.38% |
| 2020 | 52.26 | +111.66% |
| 2019 | 24.69 | +16.63% |
| 2018* | 21.17 | -30.59% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TENB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.12 | 41.60 | 39.01 | 41.59 | +6.61% | |
| 38.94 | 40.07 | 37.45 | 39.01 | +0.18% | |
| 39.38 | 39.69 | 38.33 | 38.94 | -1.34% | |
| 39.06 | 39.76 | 38.55 | 39.47 | +2.49% | |
| 36.96 | 38.73 | 36.80 | 38.51 | +4.50% | |
| 36.49 | 37.24 | 36.15 | 36.85 | +2.05% | |
| 37.10 | 37.15 | 35.41 | 36.11 | -0.77% | |
| 34.99 | 37.53 | 34.92 | 36.39 | +4.00% | |
| 34.34 | 35.06 | 33.90 | 34.99 | +1.51% | |
| 32.69 | 34.92 | 32.49 | 34.47 | +2.93% | |
| 36.08 | 36.09 | 33.45 | 33.49 | -6.66% | |
| 36.23 | 36.68 | 35.77 | 35.88 | -0.97% | |
| 36.39 | 36.73 | 35.15 | 36.23 | +0.89% | |
| 36.88 | 37.00 | 35.13 | 35.91 | -0.80% | |
| 35.59 | 36.73 | 35.31 | 36.20 | +2.17% | |
| 36.06 | 36.38 | 34.87 | 35.43 | -1.75% | |
| 35.89 | 37.94 | 35.04 | 36.06 | -0.85% | |
| 36.86 | 38.15 | 35.96 | 36.37 | -4.52% | |
| 34.02 | 38.89 | 34.01 | 38.09 | +8.58% | |
| 30.92 | 35.13 | 30.90 | 35.08 | +16.51% | |
| 31.88 | 32.16 | 29.97 | 30.11 | -5.99% | |
| 32.41 | 33.94 | 31.72 | 32.03 | -4.87% | |
| 33.79 | 34.12 | 33.15 | 33.67 | -0.09% | |
| 33.68 | 34.55 | 32.84 | 33.70 | -1.61% | |
| 33.92 | 34.67 | 33.19 | 34.25 | -0.70% | |
| 34.80 | 35.16 | 33.19 | 34.49 | +0.73% | |
| 35.09 | 35.09 | 32.81 | 34.24 | -3.47% | |
| 37.26 | 38.08 | 35.27 | 35.47 | -7.02% | |
| 37.21 | 38.70 | 37.17 | 38.15 | +1.27% | |
| 37.49 | 38.27 | 36.47 | 37.67 | +0.13% | |
| 36.35 | 38.37 | 35.87 | 37.62 | +11.76% | |
| 32.32 | 34.36 | 32.14 | 33.66 | +2.65% | |
| 33.94 | 34.04 | 31.97 | 32.79 | -3.39% | |
| 34.44 | 35.00 | 33.25 | 33.94 | -1.28% | |
| 33.94 | 34.45 | 32.51 | 34.38 | +0.79% | |
| 35.03 | 35.32 | 34.03 | 34.11 | -3.32% | |
| 36.30 | 36.31 | 34.64 | 35.28 | -2.92% | |
| 35.27 | 36.38 | 35.00 | 36.34 | +2.98% | |
| 37.42 | 38.06 | 35.18 | 35.29 | -7.93% | |
| 40.01 | 40.19 | 38.07 | 38.33 | -4.25% | |
| 37.49 | 40.12 | 37.02 | 40.03 | +8.19% | |
| 37.27 | 37.87 | 36.50 | 37.00 | -2.22% | |
| 36.94 | 38.15 | 36.51 | 37.84 | +3.11% | |
| 36.51 | 39.35 | 36.42 | 36.70 | +0.88% | |
| 35.94 | 36.59 | 34.76 | 36.38 | +0.58% | |
| 34.80 | 36.38 | 34.52 | 36.17 | +0.47% | |
| 36.75 | 36.87 | 35.31 | 36.00 | +0.17% | |
| 34.96 | 36.57 | 34.96 | 35.94 | +2.77% | |
| 33.75 | 35.00 | 33.30 | 34.97 | +7.14% | |
| 32.50 | 33.47 | 31.80 | 32.64 | +0.28% | |
| 27.86 | 34.33 | 27.50 | 32.55 | +3.40% | |
| 31.70 | 32.59 | 31.12 | 31.48 | +0.35% | |
| 32.43 | 32.69 | 31.18 | 31.37 | -3.30% | |
| 32.33 | 33.57 | 32.33 | 32.44 | +0.59% | |
| 31.20 | 32.48 | 30.71 | 32.25 | +1.99% | |
| 33.32 | 33.57 | 31.57 | 31.62 | -3.69% | |
| 34.17 | 35.20 | 31.91 | 32.83 | -3.70% | |
| 36.25 | 37.23 | 33.50 | 34.09 | -9.72% | |
| 39.56 | 40.19 | 37.68 | 37.76 | -5.32% | |
| 38.90 | 41.34 | 38.78 | 39.88 | +0.28% | |
| 40.52 | 40.83 | 38.97 | 39.77 | -1.05% | |
| 43.02 | 43.67 | 39.91 | 40.19 | -5.77% | |
| 38.64 | 43.05 | 38.00 | 42.65 | +8.80% | |
| 39.99 | 40.50 | 38.50 | 39.20 | -1.46% | |
| 42.00 | 42.11 | 39.74 | 39.78 | -3.84% | |
| 38.37 | 41.66 | 38.26 | 41.37 | +4.65% | |
| 39.33 | 40.75 | 38.66 | 39.53 | -2.68% | |
| 42.06 | 42.94 | 40.48 | 40.62 | -1.62% | |
| 39.15 | 42.44 | 38.62 | 41.29 | +6.97% | |
| 37.89 | 38.79 | 37.27 | 38.60 | +1.85% | |
| 37.62 | 39.43 | 36.66 | 37.90 | +2.77% | |
| 33.51 | 37.24 | 33.42 | 36.88 | +10.12% | |
| 30.60 | 33.61 | 30.40 | 33.49 | +10.82% | |
| 27.44 | 30.43 | 27.43 | 30.22 | +10.13% | |
| 27.61 | 28.46 | 27.35 | 27.44 | -1.72% | |
| 27.37 | 28.19 | 27.25 | 27.92 | +2.42% | |
| 26.60 | 28.09 | 26.34 | 27.26 | +3.49% | |
| 26.70 | 27.51 | 25.73 | 26.34 | -1.97% | |
| 26.88 | 27.11 | 25.50 | 26.87 | -0.04% | |
| 26.57 | 27.36 | 26.17 | 26.88 | -0.15% | |
| 27.68 | 28.36 | 26.80 | 26.92 | -2.89% | |
| 27.38 | 28.37 | 26.73 | 27.72 | +3.43% | |
| 26.93 | 27.00 | 26.10 | 26.80 | -0.26% | |
| 26.55 | 27.02 | 25.86 | 26.87 | +0.26% | |
| 26.15 | 27.32 | 26.01 | 26.80 | +0.41% | |
| 27.12 | 27.26 | 25.54 | 26.69 | -3.16% | |
| 27.78 | 28.28 | 27.22 | 27.56 | -1.04% | |
| 29.24 | 29.60 | 27.58 | 27.85 | -4.92% | |
| 29.31 | 30.13 | 28.53 | 29.29 | -1.35% | |
| 30.88 | 30.88 | 29.57 | 29.69 | -3.92% | |
| 28.00 | 30.93 | 27.71 | 30.90 | +5.39% | |
| 29.03 | 29.64 | 28.45 | 29.32 | +3.86% | |
| 26.28 | 28.54 | 26.28 | 28.23 | +8.79% | |
| 24.81 | 26.07 | 24.56 | 25.95 | +6.13% | |
| 25.34 | 25.66 | 24.30 | 24.45 | -5.31% | |
| 25.21 | 26.23 | 24.80 | 25.82 | +1.45% | |
| 25.29 | 25.78 | 25.02 | 25.45 | +1.11% | |
| 24.82 | 26.16 | 24.30 | 25.17 | -1.29% | |
| 25.46 | 25.91 | 24.73 | 25.50 | +0.99% | |
| 23.68 | 25.30 | 22.99 | 25.25 | +9.21% | |
| 21.45 | 23.26 | 21.22 | 23.12 | +7.58% | |
| 20.58 | 21.54 | 20.37 | 21.49 | +5.09% | |
| 20.74 | 21.03 | 20.35 | 20.45 | -0.63% | |
| 20.80 | 21.48 | 20.06 | 20.58 | -2.05% | |
| 21.39 | 21.69 | 20.77 | 21.01 | -1.41% | |
| 21.79 | 22.13 | 21.04 | 21.31 | -2.38% | |
| 21.29 | 21.87 | 20.71 | 21.83 | +1.35% | |
| 21.68 | 22.17 | 21.33 | 21.54 | +1.80% | |
| 21.67 | 21.70 | 20.36 | 21.16 | +0.67% | |
| 20.93 | 21.31 | 20.70 | 21.02 | +0.91% | |
| 21.21 | 21.77 | 20.71 | 20.83 | -1.88% | |
| 21.28 | 21.87 | 20.47 | 21.23 | +1.63% | |
| 20.28 | 22.34 | 20.00 | 20.89 | -2.70% | |
| 20.20 | 21.78 | 20.00 | 21.47 | +5.04% | |
| 20.70 | 21.21 | 20.28 | 20.44 | -0.15% | |
| 19.87 | 20.59 | 19.72 | 20.47 | +2.25% | |
| 19.67 | 20.07 | 19.39 | 20.02 | +2.77% | |
| 19.85 | 20.36 | 19.02 | 19.48 | -5.30% | |
| 20.29 | 20.77 | 20.16 | 20.57 | +2.29% | |
| 19.69 | 20.95 | 19.63 | 20.11 | +3.02% | |
| 19.32 | 19.88 | 19.30 | 19.52 | +0.88% | |
| 19.64 | 19.87 | 18.95 | 19.35 | +1.68% | |
| 19.09 | 19.83 | 18.62 | 19.03 | +0.53% | |
| 18.10 | 19.25 | 18.10 | 18.93 | +5.93% | |
| 17.57 | 18.07 | 17.47 | 17.87 | +2.64% | |
| 16.07 | 17.48 | 16.03 | 17.41 | +8.54% | |
| 16.49 | 16.64 | 15.73 | 16.04 | -2.25% | |
| 17.76 | 17.89 | 15.74 | 16.41 | -8.48% | |
| 18.75 | 19.15 | 17.62 | 17.93 | -1.48% | |
| 18.30 | 18.73 | 18.15 | 18.20 | -1.41% | |
| 17.74 | 18.48 | 17.74 | 18.46 | +5.01% | |
| 17.03 | 17.60 | 16.67 | 17.58 | +3.11% | |
| 17.17 | 17.30 | 16.71 | 17.05 | +0.77% | |
| 17.24 | 17.31 | 16.78 | 16.92 | -0.82% | |
| 16.78 | 17.48 | 16.66 | 17.06 | +3.14% | |
| 17.82 | 17.87 | 15.85 | 16.54 | -9.57% | |
| 17.99 | 18.80 | 17.86 | 18.29 | +0.99% | |
| 19.30 | 19.66 | 18.00 | 18.11 | -4.38% | |
| 19.99 | 19.99 | 18.55 | 18.94 | -6.56% | |
| 20.26 | 20.58 | 19.88 | 20.27 | +2.17% | |
| 20.04 | 20.04 | 19.32 | 19.84 | -1.73% | |
| 20.29 | 20.67 | 19.90 | 20.19 | -0.74% | |
| 19.97 | 20.64 | 19.86 | 20.34 | +0.49% | |
| 20.24 | 21.21 | 20.11 | 20.24 | +0.70% | |
| 20.50 | 20.84 | 19.81 | 20.10 | -0.94% | |
| 20.25 | 20.61 | 19.80 | 20.29 | 0.00% | |
| 20.28 | 20.79 | 19.90 | 20.29 | -1.07% | |
| 20.90 | 21.07 | 19.84 | 20.51 | -0.87% | |
| 21.02 | 21.02 | 20.01 | 20.69 | -1.57% | |
| 20.80 | 21.16 | 20.35 | 21.02 | -0.10% | |
| 21.00 | 21.24 | 20.56 | 21.04 | -0.66% | |
| 20.17 | 21.29 | 20.17 | 21.18 | +3.87% | |
| 19.96 | 20.49 | 19.64 | 20.39 | +2.15% | |
| 19.09 | 20.13 | 18.95 | 19.96 | +1.63% | |
| 18.75 | 19.94 | 18.75 | 19.64 | +2.13% | |
| 18.76 | 19.39 | 18.30 | 19.23 | -0.77% | |
| 19.20 | 20.07 | 19.05 | 19.38 | +2.00% | |
| 18.36 | 19.09 | 17.89 | 19.00 | +3.88% | |
| 17.65 | 18.72 | 17.43 | 18.29 | +4.22% | |
| 19.71 | 19.89 | 17.28 | 17.55 | -11.85% | |
| 21.80 | 22.58 | 19.78 | 19.91 | -8.75% | |
| 22.02 | 22.16 | 21.59 | 21.82 | -0.77% | |
| 21.88 | 22.15 | 21.70 | 21.99 | -0.50% | |
| 22.97 | 23.08 | 21.83 | 22.10 | -2.00% | |
| 22.30 | 22.77 | 22.16 | 22.55 | +1.94% | |
| 22.63 | 22.90 | 21.67 | 22.12 | -1.91% | |
| 22.67 | 23.21 | 21.90 | 22.55 | -1.53% | |
| 22.52 | 23.35 | 22.29 | 22.90 | +4.71% | |
| 21.22 | 21.94 | 21.12 | 21.87 | +3.01% | |
| 20.21 | 21.56 | 19.85 | 21.23 | +7.44% | |
| 21.06 | 22.06 | 19.15 | 19.76 | +0.20% | |
| 19.80 | 20.49 | 19.55 | 19.72 | -1.65% | |
| 21.57 | 21.66 | 19.58 | 20.05 | -8.95% | |
| 21.86 | 22.49 | 21.78 | 22.02 | -0.18% | |
| 21.57 | 22.14 | 21.41 | 22.06 | +2.22% | |
| 22.38 | 22.38 | 21.26 | 21.58 | -3.96% | |
| 22.92 | 23.06 | 22.43 | 22.47 | -1.23% | |
| 23.10 | 23.25 | 22.48 | 22.75 | -1.56% | |
| 22.56 | 23.32 | 22.56 | 23.11 | +2.94% | |
| 22.79 | 23.01 | 22.43 | 22.45 | -1.23% | |
| 22.47 | 22.79 | 22.36 | 22.73 | +1.79% | |
| 21.85 | 22.53 | 21.76 | 22.33 | +2.15% | |
| 21.68 | 22.00 | 21.55 | 21.86 | -1.18% | |
| 22.59 | 22.70 | 22.06 | 22.12 | -2.25% | |
| 22.51 | 22.70 | 22.41 | 22.63 | +0.44% | |
| 22.58 | 22.92 | 22.44 | 22.53 | -0.49% | |
| 23.12 | 23.35 | 22.28 | 22.64 | -1.99% | |
| 23.22 | 23.29 | 22.92 | 23.10 | -0.73% | |
| 23.60 | 23.77 | 23.22 | 23.27 | -1.23% | |
| 23.67 | 24.00 | 23.08 | 23.56 | -1.42% | |
| 23.34 | 24.01 | 23.24 | 23.90 | +2.62% | |
| 22.91 | 23.43 | 22.90 | 23.29 | +1.04% | |
| 22.64 | 23.46 | 22.51 | 23.05 | +1.41% | |
| 23.70 | 23.76 | 22.71 | 22.73 | -3.40% | |
| 23.77 | 23.82 | 23.46 | 23.53 | -1.22% | |
| 23.98 | 24.06 | 23.72 | 23.82 | -0.54% | |
| 24.00 | 24.21 | 23.86 | 23.95 | -0.62% | |
| 24.16 | 24.30 | 23.96 | 24.10 | -0.29% | |
| 24.24 | 24.28 | 24.00 | 24.17 | -0.17% | |
| 24.49 | 24.57 | 23.97 | 24.21 | -1.90% | |
| 24.84 | 25.18 | 24.56 | 24.68 | -0.44% | |
| 24.93 | 25.02 | 24.53 | 24.79 | -1.16% | |
| 24.77 | 25.36 | 24.77 | 25.08 | +1.70% | |
| 24.67 | 25.06 | 24.63 | 24.66 | -0.04% | |
| 24.66 | 24.89 | 24.24 | 24.67 | -0.32% | |
| 25.97 | 26.20 | 24.64 | 24.75 | -5.82% | |
| 26.75 | 26.90 | 26.24 | 26.28 | -1.39% | |
| 26.86 | 27.24 | 26.60 | 26.65 | -0.60% | |
| 26.57 | 27.13 | 26.51 | 26.81 | +0.94% | |
| 26.48 | 26.78 | 26.38 | 26.56 | +0.30% | |
| 26.48 | 26.76 | 26.33 | 26.48 | +0.30% | |
| 26.62 | 27.04 | 26.11 | 26.40 | -0.94% | |
| 26.83 | 27.07 | 26.60 | 26.65 | -0.60% | |
| 26.42 | 26.88 | 26.24 | 26.81 | +1.25% | |
| 26.55 | 26.73 | 26.32 | 26.48 | +0.80% | |
| 26.30 | 26.59 | 26.18 | 26.27 | -0.94% | |
| 26.43 | 26.57 | 26.33 | 26.52 | +0.95% | |
| 26.31 | 26.44 | 26.09 | 26.27 | -0.98% | |
| 25.75 | 26.65 | 25.73 | 26.53 | +3.31% | |
| 26.12 | 26.21 | 25.57 | 25.68 | -1.46% | |
| 25.64 | 26.20 | 25.28 | 26.06 | +1.60% | |
| 26.04 | 26.40 | 25.52 | 25.65 | -0.58% | |
| 25.80 | 25.96 | 25.41 | 25.80 | 0.00% | |
| 25.90 | 26.06 | 25.63 | 25.80 | -1.00% | |
| 26.95 | 27.22 | 25.90 | 26.06 | -3.41% | |
| 26.73 | 27.14 | 26.53 | 26.98 | -0.26% | |
| 27.37 | 27.72 | 26.98 | 27.05 | -1.67% | |
| 28.10 | 28.35 | 27.28 | 27.51 | -1.93% | |
| 28.11 | 28.39 | 27.93 | 28.05 | -0.04% | |
| 27.82 | 28.08 | 27.57 | 28.06 | +1.41% | |
| 27.24 | 27.78 | 27.01 | 27.67 | +1.06% | |
| 27.52 | 27.66 | 27.03 | 27.38 | -1.01% | |
| 28.30 | 28.55 | 27.63 | 27.66 | -1.43% | |
| 28.70 | 28.82 | 27.85 | 28.06 | -3.31% | |
| 28.99 | 29.36 | 28.69 | 29.02 | 0.00% | |
| 28.73 | 29.14 | 28.55 | 29.02 | +0.59% | |
| 29.30 | 30.13 | 28.63 | 28.85 | +0.73% | |
| 29.73 | 29.90 | 28.46 | 28.64 | -5.63% | |
| 30.21 | 30.69 | 30.08 | 30.35 | +0.66% | |
| 30.30 | 30.66 | 30.02 | 30.15 | -0.50% | |
| 30.23 | 30.58 | 30.06 | 30.30 | +0.93% | |
| 30.05 | 30.35 | 29.73 | 30.02 | -0.30% | |
| 30.28 | 30.67 | 30.04 | 30.11 | -1.15% | |
| 29.67 | 30.59 | 29.67 | 30.46 | +2.35% | |
| 29.19 | 29.77 | 29.19 | 29.76 | +2.51% | |
| 29.02 | 29.33 | 28.85 | 29.03 | -0.55% | |
| 29.50 | 29.84 | 29.11 | 29.19 | -0.82% | |
| 29.30 | 29.70 | 29.28 | 29.43 | +0.72% | |
| 29.03 | 29.32 | 28.79 | 29.22 | -0.41% | |
| 29.13 | 29.48 | 28.95 | 29.34 | +0.96% | |
| 29.62 | 29.89 | 28.80 | 29.06 | -1.82% | |
| 29.84 | 29.90 | 29.33 | 29.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TENB chart for longer ranges.