N-able, Inc. NABL
NYSE · United States · Technology Services
$4.34+0.24 (+5.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.34 | +5.85% | $4.19 | $4.37 | $4.22 | 1.72M |
| 2026-09-30 | $4.10 | -2.38% | $4.18 | $4.24 | $4.10 | 2.20M |
| 2026-09-29 | $4.20 | +3.70% | $4.05 | $4.20 | $4.00 | 1.74M |
| 2026-09-28 | $4.05 | +1.25% | $3.94 | $4.08 | $3.79 | 1.96M |
| 2026-09-25 | $4.00 | -0.50% | $4.03 | $4.11 | $4.00 | 1.99M |
| 2026-09-24 | $4.02 | -3.13% | $4.14 | $4.20 | $4.02 | 2.03M |
| 2026-09-23 | $4.15 | +0.97% | $4.09 | $4.22 | $4.07 | 2.02M |
| 2026-09-22 | $4.11 | +4.85% | $3.97 | $4.16 | $3.82 | 2.99M |
| 2026-09-21 | $3.92 | +2.08% | $3.87 | $4.02 | $3.80 | 3.37M |
| 2026-09-18 | $3.84 | -4.48% | $4.07 | $4.08 | $3.80 | 18.04M |
| 2026-09-17 | $4.02 | +4.42% | $3.86 | $4.07 | $3.78 | 3.06M |
| 2026-09-16 | $3.85 | -4.47% | $3.96 | $4.01 | $3.80 | 3.41M |
| 2026-09-15 | $4.03 | -3.36% | $4.11 | $4.18 | $3.99 | 2.39M |
| 2026-09-14 | $4.17 | +8.03% | $3.93 | $4.19 | $3.88 | 2.93M |
| 2026-09-11 | $3.86 | 0.00% | $3.91 | $3.95 | $3.73 | 2.82M |
| 2026-09-10 | $3.86 | +0.26% | $3.83 | $3.90 | $3.79 | 2.38M |
| 2026-09-09 | $3.85 | 0.00% | $3.84 | $3.88 | $3.70 | 2.34M |
| 2026-09-08 | $3.85 | -5.17% | $3.89 | $3.94 | $3.57 | 3.87M |
| 2026-09-04 | $4.06 | +1.75% | $3.95 | $4.12 | $3.91 | 1.57M |
| 2026-09-03 | $3.99 | +0.50% | $4.07 | $4.13 | $3.97 | 2.01M |
| 2026-09-02 | $3.97 | +3.93% | $3.80 | $3.98 | $3.80 | 2.65M |
| 2026-09-01 | $3.82 | -4.02% | $3.93 | $4.07 | $3.76 | 2.37M |
| 2026-08-31 | $3.98 | -5.01% | $4.12 | $4.20 | $3.95 | 2.86M |
| 2026-08-28 | $4.19 | +6.08% | $4.25 | $4.49 | $4.14 | 3.46M |
| 2026-08-27 | $3.95 | +3.95% | $3.87 | $4.03 | $3.87 | 1.96M |
| 2026-08-26 | $3.80 | +1.33% | $3.69 | $3.86 | $3.66 | 1.92M |
| 2026-08-25 | $3.75 | +4.17% | $3.60 | $3.80 | $3.56 | 2.14M |
| 2026-08-24 | $3.60 | -0.83% | $3.60 | $3.76 | $3.54 | 2.62M |
| 2026-08-21 | $3.63 | +5.83% | $3.42 | $3.64 | $3.33 | 2.30M |
| 2026-08-20 | $3.43 | -0.87% | $3.47 | $3.53 | $3.39 | 1.69M |
| 2026-08-19 | $3.46 | +1.47% | $3.37 | $3.56 | $3.37 | 2.89M |
| 2026-08-18 | $3.41 | +4.28% | $3.31 | $3.55 | $3.31 | 2.69M |
| 2026-08-17 | $3.27 | -4.94% | $3.39 | $3.43 | $3.22 | 2.51M |
| 2026-08-14 | $3.44 | -6.52% | $3.64 | $3.71 | $3.44 | 3.01M |
| 2026-08-13 | $3.68 | +13.58% | $3.31 | $3.72 | $3.28 | 4.42M |
| 2026-08-12 | $3.24 | +2.86% | $3.08 | $3.32 | $3.04 | 3.70M |
| 2026-08-11 | $3.15 | -1.87% | $3.21 | $3.27 | $2.98 | 3.60M |
| 2026-08-10 | $3.21 | -35.67% | $3.25 | $3.50 | $3.11 | 6.50M |
| 2026-08-07 | $4.99 | +2.46% | $4.95 | $5.06 | $4.86 | 1.46M |
| 2026-08-06 | $4.87 | -2.40% | $4.89 | $4.94 | $4.76 | 1.28M |
| 2026-08-05 | $4.99 | -4.22% | $5.25 | $5.25 | $4.93 | 1.45M |
| 2026-08-04 | $5.21 | +2.96% | $4.94 | $5.24 | $4.92 | 1.28M |
| 2026-08-03 | $5.06 | +8.12% | $4.81 | $5.08 | $4.81 | 1.60M |
| 2026-07-31 | $4.68 | +7.34% | $4.29 | $4.69 | $4.27 | 1.60M |
| 2026-07-30 | $4.36 | -2.68% | $4.37 | $4.40 | $4.14 | 1.69M |
| 2026-07-29 | $4.48 | +3.23% | $4.32 | $4.55 | $4.32 | 1.66M |
| 2026-07-28 | $4.34 | -0.69% | $4.39 | $4.59 | $4.29 | 1.46M |
| 2026-07-27 | $4.37 | +7.11% | $4.17 | $4.51 | $4.16 | 1.93M |
| 2026-07-24 | $4.08 | +4.88% | $3.90 | $4.15 | $3.90 | 1.24M |
| 2026-07-23 | $3.89 | -8.90% | $4.32 | $4.38 | $3.81 | 1.69M |
| 2026-07-22 | $4.27 | -8.96% | $4.73 | $4.73 | $4.20 | 2.47M |
| 2026-07-21 | $4.69 | -4.29% | $4.80 | $4.97 | $4.65 | 1.71M |
| 2026-07-20 | $4.90 | +2.73% | $4.70 | $4.95 | $4.64 | 1.58M |
| 2026-07-17 | $4.77 | +1.92% | $4.59 | $4.84 | $4.59 | 1.65M |
| 2026-07-16 | $4.68 | -1.47% | $4.82 | $4.92 | $4.59 | 1.77M |
| 2026-07-15 | $4.75 | +5.32% | $4.55 | $4.82 | $4.55 | 2.86M |
| 2026-07-14 | $4.51 | +2.04% | $4.24 | $4.55 | $4.21 | 1.62M |
| 2026-07-13 | $4.42 | +4.49% | $4.27 | $4.43 | $4.16 | 2.08M |
| 2026-07-10 | $4.23 | -1.63% | $4.40 | $4.47 | $4.16 | 1.43M |
| 2026-07-09 | $4.30 | -1.38% | $4.18 | $4.36 | $4.09 | 1.61M |
| 2026-07-08 | $4.36 | -0.46% | $4.33 | $4.50 | $4.33 | 2.42M |
| 2026-07-07 | $4.38 | +3.79% | $4.29 | $4.53 | $4.29 | 2.21M |
| 2026-07-06 | $4.22 | +2.68% | $4.04 | $4.28 | $4.01 | 1.48M |
| 2026-07-02 | $4.11 | +4.85% | $3.88 | $4.14 | $3.87 | 1.53M |
| 2026-07-01 | $3.92 | +6.81% | $3.76 | $4.01 | $3.75 | 2.56M |
| 2026-06-30 | $3.67 | -0.54% | $3.60 | $3.74 | $3.59 | 1.11M |
| 2026-06-29 | $3.69 | +4.24% | $3.59 | $3.82 | $3.54 | 3.25M |
| 2026-06-26 | $3.54 | +10.97% | $3.17 | $3.54 | $3.17 | 3.71M |
| 2026-06-25 | $3.19 | -1.85% | $3.19 | $3.22 | $3.10 | 1.84M |
| 2026-06-24 | $3.25 | +3.50% | $3.13 | $3.29 | $3.13 | 1.57M |
| 2026-06-23 | $3.14 | +4.67% | $3.08 | $3.21 | $3.06 | 1.97M |
| 2026-06-22 | $3.00 | -1.96% | $2.98 | $3.09 | $2.92 | 3.62M |
| 2026-06-18 | $3.06 | +0.33% | $2.99 | $3.12 | $2.92 | 5.81M |
| 2026-06-17 | $3.05 | -4.39% | $3.13 | $3.17 | $3.02 | 2.02M |
| 2026-06-16 | $3.19 | +0.95% | $3.18 | $3.26 | $3.11 | 1.66M |
| 2026-06-15 | $3.16 | -1.56% | $3.25 | $3.39 | $3.11 | 2.02M |
| 2026-06-12 | $3.21 | +0.63% | $3.16 | $3.22 | $3.04 | 1.50M |
| 2026-06-11 | $3.19 | +3.91% | $3.02 | $3.23 | $2.93 | 3.45M |
| 2026-06-10 | $3.07 | -4.95% | $3.15 | $3.24 | $3.05 | 3.07M |
| 2026-06-09 | $3.23 | -7.18% | $3.47 | $3.47 | $3.21 | 2.27M |
| 2026-06-08 | $3.48 | -7.94% | $3.80 | $3.80 | $3.48 | 2.97M |
| 2026-06-05 | $3.78 | -1.56% | $3.90 | $3.97 | $3.72 | 2.73M |
| 2026-06-04 | $3.84 | +1.32% | $3.78 | $4.03 | $3.78 | 1.48M |
| 2026-06-03 | $3.79 | -9.11% | $4.11 | $4.11 | $3.72 | 1.10M |
| 2026-06-02 | $4.17 | -1.65% | $4.01 | $4.28 | $3.99 | 2.01M |
| 2026-06-01 | $4.24 | +14.59% | $3.83 | $4.26 | $3.79 | 3.76M |
| 2026-05-29 | $3.70 | +7.25% | $3.49 | $3.71 | $3.47 | 3.18M |
| 2026-05-28 | $3.45 | +0.29% | $3.49 | $3.60 | $3.41 | 2.17M |
| 2026-05-27 | $3.44 | -7.28% | $3.71 | $3.76 | $3.39 | 1.72M |
| 2026-05-26 | $3.71 | +1.37% | $3.63 | $3.73 | $3.57 | 1.31M |