N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
4.980
+0.030 (0.61%)
Mar 6, 2026, 4:00 PM EST - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.94 | 5.01 | 4.83 | 4.98 | 4.98 | 0.61% | 1,169,146 |
| Mar 5, 2026 | 4.79 | 5.03 | 4.79 | 4.95 | 4.95 | 3.34% | 1,755,370 |
| Mar 4, 2026 | 4.62 | 4.89 | 4.59 | 4.79 | 4.79 | 2.79% | 1,305,803 |
| Mar 3, 2026 | 4.34 | 4.73 | 4.30 | 4.66 | 4.66 | 4.95% | 2,211,991 |
| Mar 2, 2026 | 4.26 | 4.54 | 4.15 | 4.44 | 4.44 | 0.91% | 5,408,107 |
| Feb 27, 2026 | 4.35 | 4.42 | 4.21 | 4.40 | 4.40 | -2.44% | 3,975,731 |
| Feb 26, 2026 | 4.43 | 4.59 | 4.32 | 4.51 | 4.51 | 2.73% | 3,251,382 |
| Feb 25, 2026 | 4.47 | 4.56 | 4.35 | 4.39 | 4.39 | -2.44% | 2,484,726 |
| Feb 24, 2026 | 4.50 | 4.68 | 4.44 | 4.50 | 4.50 | 0.67% | 2,413,070 |
| Feb 23, 2026 | 4.67 | 4.70 | 4.31 | 4.47 | 4.47 | -6.09% | 2,672,725 |
| Feb 20, 2026 | 4.58 | 5.00 | 4.47 | 4.76 | 4.76 | 0.42% | 3,023,751 |
| Feb 19, 2026 | 5.63 | 5.89 | 4.63 | 4.74 | 4.74 | -10.90% | 5,219,734 |
| Feb 18, 2026 | 5.18 | 5.32 | 5.10 | 5.32 | 5.32 | 2.90% | 2,538,553 |
| Feb 17, 2026 | 5.36 | 5.47 | 5.13 | 5.17 | 5.17 | -3.36% | 1,493,341 |
| Feb 13, 2026 | 5.33 | 5.47 | 5.29 | 5.35 | 5.35 | 0.75% | 1,144,223 |
| Feb 12, 2026 | 5.44 | 5.49 | 5.20 | 5.31 | 5.31 | -2.39% | 1,216,440 |
| Feb 11, 2026 | 5.70 | 5.76 | 5.37 | 5.44 | 5.44 | -5.23% | 1,179,342 |
| Feb 10, 2026 | 5.61 | 5.84 | 5.58 | 5.74 | 5.74 | 3.61% | 1,718,485 |
| Feb 9, 2026 | 5.43 | 5.60 | 5.33 | 5.54 | 5.54 | -1.25% | 1,554,109 |
| Feb 6, 2026 | 5.67 | 5.75 | 5.44 | 5.61 | 5.61 | 1.81% | 2,070,619 |
| Feb 5, 2026 | 5.73 | 5.92 | 5.49 | 5.51 | 5.51 | -4.84% | 2,078,202 |
| Feb 4, 2026 | 5.45 | 5.85 | 5.41 | 5.79 | 5.79 | 3.58% | 3,250,991 |
| Feb 3, 2026 | 5.88 | 5.95 | 5.33 | 5.59 | 5.59 | -6.99% | 1,984,693 |
| Feb 2, 2026 | 6.08 | 6.13 | 6.01 | 6.01 | 6.01 | -0.99% | 1,012,800 |
| Jan 30, 2026 | 6.12 | 6.17 | 6.00 | 6.07 | 6.07 | -1.30% | 1,145,917 |
| Jan 29, 2026 | 6.30 | 6.30 | 6.04 | 6.15 | 6.15 | -3.91% | 953,167 |
| Jan 28, 2026 | 6.64 | 6.65 | 6.40 | 6.40 | 6.40 | -2.74% | 727,684 |
| Jan 27, 2026 | 6.79 | 6.82 | 6.51 | 6.58 | 6.58 | -2.81% | 932,610 |
| Jan 26, 2026 | 6.49 | 6.77 | 6.43 | 6.77 | 6.77 | 4.96% | 1,012,913 |
| Jan 23, 2026 | 6.52 | 6.65 | 6.41 | 6.45 | 6.45 | 0.78% | 1,642,354 |
| Jan 22, 2026 | 6.38 | 6.46 | 6.33 | 6.40 | 6.40 | 1.43% | 1,551,876 |
| Jan 21, 2026 | 6.29 | 6.37 | 6.19 | 6.31 | 6.31 | 0.80% | 1,532,050 |
| Jan 20, 2026 | 6.50 | 6.54 | 6.24 | 6.26 | 6.26 | -4.86% | 1,308,595 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.56 | 6.58 | 6.58 | -6.80% | 719,515 |
| Jan 15, 2026 | 7.03 | 7.13 | 6.95 | 7.06 | 7.06 | 0.71% | 942,655 |
| Jan 14, 2026 | 7.21 | 7.21 | 6.98 | 7.01 | 7.01 | -2.77% | 817,156 |
| Jan 13, 2026 | 7.34 | 7.38 | 7.17 | 7.21 | 7.21 | -1.77% | 627,900 |
| Jan 12, 2026 | 7.29 | 7.37 | 7.14 | 7.34 | 7.34 | 0.41% | 623,219 |
| Jan 9, 2026 | 7.26 | 7.36 | 7.06 | 7.31 | 7.31 | 0.55% | 898,600 |
| Jan 8, 2026 | 7.40 | 7.41 | 7.25 | 7.27 | 7.27 | -2.28% | 1,117,895 |
| Jan 7, 2026 | 7.29 | 7.48 | 7.21 | 7.44 | 7.44 | 2.34% | 975,782 |
| Jan 6, 2026 | 7.37 | 7.41 | 7.07 | 7.27 | 7.27 | -1.36% | 788,859 |
| Jan 5, 2026 | 7.31 | 7.53 | 7.27 | 7.37 | 7.37 | 0.96% | 952,760 |
| Jan 2, 2026 | 7.56 | 7.67 | 7.26 | 7.30 | 7.30 | -2.41% | 890,223 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.47 | 7.48 | 7.48 | -0.80% | 707,567 |
| Dec 30, 2025 | 7.45 | 7.62 | 7.44 | 7.54 | 7.54 | 1.48% | 597,263 |
| Dec 29, 2025 | 7.36 | 7.47 | 7.36 | 7.43 | 7.43 | 0.41% | 619,976 |
| Dec 26, 2025 | 7.30 | 7.41 | 7.21 | 7.40 | 7.40 | 0.95% | 656,809 |
| Dec 24, 2025 | 7.35 | 7.38 | 7.30 | 7.33 | 7.33 | -0.27% | 327,838 |
| Dec 23, 2025 | 7.51 | 7.52 | 7.34 | 7.35 | 7.35 | -2.78% | 609,744 |
| Dec 22, 2025 | 7.66 | 7.74 | 7.54 | 7.56 | 7.56 | -1.05% | 702,768 |
| Dec 19, 2025 | 7.68 | 7.73 | 7.57 | 7.64 | 7.64 | -0.39% | 1,515,616 |
| Dec 18, 2025 | 7.59 | 7.70 | 7.55 | 7.67 | 7.67 | 1.19% | 666,636 |
| Dec 17, 2025 | 7.57 | 7.70 | 7.53 | 7.58 | 7.58 | - | 641,928 |
| Dec 16, 2025 | 7.45 | 7.64 | 7.41 | 7.58 | 7.58 | 1.61% | 822,432 |
| Dec 15, 2025 | 7.64 | 7.67 | 7.46 | 7.46 | 7.46 | -2.10% | 923,346 |
| Dec 12, 2025 | 7.57 | 7.64 | 7.53 | 7.62 | 7.62 | 0.79% | 817,751 |
| Dec 11, 2025 | 7.63 | 7.72 | 7.49 | 7.56 | 7.56 | -0.92% | 1,000,114 |
| Dec 10, 2025 | 7.66 | 7.74 | 7.59 | 7.63 | 7.63 | -0.39% | 953,394 |
| Dec 9, 2025 | 7.51 | 7.69 | 7.51 | 7.66 | 7.66 | 1.32% | 876,672 |
| Dec 8, 2025 | 7.55 | 7.72 | 7.52 | 7.56 | 7.56 | 0.80% | 752,571 |
| Dec 5, 2025 | 7.48 | 7.56 | 7.36 | 7.50 | 7.50 | 1.49% | 799,445 |
| Dec 4, 2025 | 7.47 | 7.49 | 7.32 | 7.39 | 7.39 | -0.81% | 565,675 |
| Dec 3, 2025 | 7.32 | 7.45 | 7.27 | 7.45 | 7.45 | 2.19% | 749,574 |
| Dec 2, 2025 | 7.22 | 7.41 | 7.18 | 7.29 | 7.29 | 1.82% | 1,809,494 |
| Dec 1, 2025 | 7.14 | 7.44 | 7.11 | 7.16 | 7.16 | -0.56% | 849,491 |
| Nov 28, 2025 | 7.17 | 7.28 | 7.17 | 7.20 | 7.20 | -0.55% | 619,324 |
| Nov 26, 2025 | 7.31 | 7.41 | 7.24 | 7.24 | 7.24 | -1.50% | 1,088,181 |
| Nov 25, 2025 | 7.24 | 7.39 | 7.19 | 7.35 | 7.35 | 2.08% | 746,460 |
| Nov 24, 2025 | 7.28 | 7.29 | 7.09 | 7.20 | 7.20 | -1.10% | 817,869 |
| Nov 21, 2025 | 7.11 | 7.36 | 6.98 | 7.28 | 7.28 | 2.39% | 894,508 |
| Nov 20, 2025 | 7.22 | 7.29 | 7.11 | 7.11 | 7.11 | -0.28% | 1,162,587 |
| Nov 19, 2025 | 7.15 | 7.21 | 7.06 | 7.13 | 7.13 | -0.56% | 897,722 |
| Nov 18, 2025 | 7.16 | 7.25 | 7.09 | 7.17 | 7.17 | -0.14% | 703,032 |
| Nov 17, 2025 | 7.46 | 7.50 | 7.16 | 7.18 | 7.18 | -4.39% | 662,789 |
| Nov 14, 2025 | 7.57 | 7.59 | 7.40 | 7.51 | 7.51 | -1.96% | 917,796 |
| Nov 13, 2025 | 7.96 | 7.98 | 7.66 | 7.66 | 7.66 | -4.37% | 666,367 |
| Nov 12, 2025 | 7.95 | 8.08 | 7.89 | 8.01 | 8.01 | 0.75% | 786,354 |
| Nov 11, 2025 | 7.73 | 8.10 | 7.73 | 7.95 | 7.95 | 2.71% | 1,062,393 |
| Nov 10, 2025 | 8.35 | 8.36 | 7.73 | 7.74 | 7.74 | -6.07% | 948,487 |
| Nov 7, 2025 | 8.48 | 8.54 | 8.02 | 8.24 | 8.24 | -3.06% | 1,198,701 |
| Nov 6, 2025 | 8.55 | 8.74 | 8.09 | 8.50 | 8.50 | 9.25% | 1,523,927 |
| Nov 5, 2025 | 7.68 | 7.84 | 7.68 | 7.78 | 7.78 | 1.04% | 822,869 |
| Nov 4, 2025 | 7.68 | 7.76 | 7.56 | 7.70 | 7.70 | -1.53% | 922,246 |
| Nov 3, 2025 | 7.88 | 7.88 | 7.67 | 7.82 | 7.82 | -0.13% | 849,226 |
| Oct 31, 2025 | 7.74 | 7.83 | 7.68 | 7.83 | 7.83 | 0.77% | 483,766 |
| Oct 30, 2025 | 7.61 | 7.86 | 7.57 | 7.77 | 7.77 | 1.57% | 613,344 |
| Oct 29, 2025 | 8.15 | 8.15 | 7.62 | 7.65 | 7.65 | -6.36% | 589,109 |
| Oct 28, 2025 | 8.13 | 8.23 | 8.09 | 8.17 | 8.17 | 0.86% | 671,853 |
| Oct 27, 2025 | 8.23 | 8.27 | 8.09 | 8.10 | 8.10 | -0.25% | 547,477 |
| Oct 24, 2025 | 8.12 | 8.15 | 8.05 | 8.12 | 8.12 | 1.50% | 287,663 |
| Oct 23, 2025 | 7.99 | 8.05 | 7.96 | 8.00 | 8.00 | - | 275,549 |
| Oct 22, 2025 | 8.01 | 8.03 | 7.92 | 8.00 | 8.00 | -0.50% | 474,871 |
| Oct 21, 2025 | 7.94 | 8.06 | 7.90 | 8.04 | 8.04 | 1.26% | 476,811 |
| Oct 20, 2025 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 4.47% | 521,602 |
| Oct 17, 2025 | 7.57 | 7.74 | 7.57 | 7.60 | 7.60 | -0.65% | 615,084 |
| Oct 16, 2025 | 7.67 | 7.78 | 7.57 | 7.65 | 7.65 | -0.52% | 604,620 |
| Oct 15, 2025 | 7.68 | 7.75 | 7.62 | 7.69 | 7.69 | 1.05% | 780,025 |
| Oct 14, 2025 | 7.55 | 7.70 | 7.51 | 7.61 | 7.61 | -1.04% | 770,298 |
| Oct 13, 2025 | 7.60 | 7.72 | 7.54 | 7.69 | 7.69 | 2.53% | 636,717 |