NYSE : NABL
N-able, Inc. — Price history
Technology · Information Technology Services · United States
Last price 5.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 978.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
N-able, Inc. (NABL) closed at 5.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.16 | 5.2 | 5.06 | 5.11 | 477,754 | -1.35% |
| 2026-10-30 | 5.13 | 5.3 | 4.99 | 5.18 | 1,184,924 | +0.00% |
| 2026-10-29 | 5.13 | 5.24 | 5.08 | 5.18 | 1,004,620 | -2.08% |
| 2026-10-28 | 5.07 | 5.31 | 5.02 | 5.29 | 1,190,428 | +3.12% |
| 2026-10-27 | 5.11 | 5.19 | 5.035 | 5.13 | 1,650,170 | -0.39% |
| 2026-10-26 | 5.09 | 5.18 | 5.025 | 5.15 | 975,854 | +0.59% |
| 2026-10-23 | 4.83 | 5.16 | 4.83 | 5.12 | 1,062,269 | +4.07% |
| 2026-10-22 | 4.865 | 4.955 | 4.77 | 4.92 | 1,699,798 | +2.07% |
| 2026-10-21 | 4.77 | 4.93 | 4.77 | 4.82 | 1,447,871 | +1.05% |
| 2026-10-20 | 4.56 | 4.83 | 4.545 | 4.77 | 1,484,650 | +4.84% |
| 2026-10-19 | 4.49 | 4.57 | 4.47 | 4.55 | 953,625 | +1.56% |
| 2026-10-16 | 4.63 | 4.695 | 4.43 | 4.48 | 1,312,397 | -2.61% |
| 2026-10-15 | 4.46 | 4.66 | 4.44 | 4.6 | 1,356,744 | +3.60% |
| 2026-10-14 | 4.48 | 4.53 | 4.38 | 4.44 | 1,414,645 | -1.99% |
| 2026-10-13 | 4.55 | 4.68 | 4.53 | 4.53 | 1,303,193 | +0.44% |
| 2026-10-12 | 4.66 | 4.75 | 4.49 | 4.51 | 1,268,127 | -2.59% |
| 2026-10-09 | 4.53 | 4.66 | 4.53 | 4.63 | 1,135,805 | +2.89% |
| 2026-10-08 | 4.5 | 4.57 | 4.45 | 4.5 | 2,005,475 | +0.45% |
| 2026-10-07 | 4.35 | 4.5 | 4.35 | 4.48 | 2,120,142 | +1.36% |
| 2026-10-06 | 4.49 | 4.5 | 4.4 | 4.42 | 1,122,232 | -0.90% |
| 2026-10-05 | 4.29 | 4.46 | 4.26 | 4.46 | 1,903,618 | +5.44% |
| 2026-10-02 | 4.36 | 4.41 | 4.155 | 4.23 | 1,969,025 | -2.53% |
| 2026-10-01 | 4.19 | 4.37 | 4.19 | 4.34 | 1,716,225 | +5.85% |
| 2026-09-30 | 4.18 | 4.235 | 4.1 | 4.1 | 2,187,227 | -2.38% |
| 2026-09-29 | 4.05 | 4.205 | 4 | 4.2 | 1,740,937 | +3.70% |
| 2026-09-28 | 3.94 | 4.08 | 3.79 | 4.05 | 1,962,515 | +1.25% |
| 2026-09-25 | 4.03 | 4.115 | 4 | 4 | 1,979,394 | -0.50% |
| 2026-09-24 | 4.14 | 4.2 | 4.02 | 4.02 | 2,031,672 | -3.13% |
| 2026-09-23 | 4.09 | 4.215 | 4.07 | 4.15 | 1,947,973 | +0.97% |
| 2026-09-22 | 3.97 | 4.16 | 3.815 | 4.11 | 2,981,590 | +4.85% |
| 2026-09-21 | 3.87 | 4.02 | 3.8 | 3.92 | 3,325,161 | +2.08% |
| 2026-09-18 | 4.07 | 4.08 | 3.8 | 3.84 | 17,769,336 | -4.48% |
| 2026-09-17 | 3.86 | 4.07 | 3.78 | 4.02 | 3,056,162 | +4.42% |
| 2026-09-16 | 3.96 | 4.005 | 3.8 | 3.85 | 3,341,843 | -4.47% |
| 2026-09-15 | 4.11 | 4.185 | 3.99 | 4.03 | 2,386,774 | -3.36% |
| 2026-09-14 | 3.93 | 4.19 | 3.88 | 4.17 | 2,931,523 | +8.03% |
| 2026-09-11 | 3.91 | 3.95 | 3.73 | 3.86 | 2,818,968 | +0.00% |
| 2026-09-10 | 3.83 | 3.9 | 3.79 | 3.86 | 2,377,483 | +0.26% |
| 2026-09-09 | 3.84 | 3.875 | 3.705 | 3.85 | 2,340,469 | +0.00% |
| 2026-09-08 | 3.89 | 3.94 | 3.565 | 3.85 | 3,871,935 | -5.17% |
| 2026-09-04 | 3.95 | 4.12 | 3.91 | 4.06 | 1,563,989 | +1.75% |
| 2026-09-03 | 4.07 | 4.13 | 3.97 | 3.99 | 1,637,314 | +0.50% |
| 2026-09-02 | 3.8 | 3.98 | 3.8 | 3.97 | 1,792,357 | +3.93% |
| 2026-09-01 | 3.93 | 4.07 | 3.76 | 3.82 | 2,371,397 | -4.02% |
| 2026-08-31 | 4.12 | 4.205 | 3.955 | 3.98 | 2,858,582 | -5.01% |
| 2026-08-28 | 4.25 | 4.49 | 4.135 | 4.19 | 3,457,607 | +6.08% |
| 2026-08-27 | 3.87 | 4.025 | 3.87 | 3.95 | 1,926,223 | +3.95% |
| 2026-08-26 | 3.69 | 3.855 | 3.661 | 3.8 | 1,842,540 | +1.33% |
| 2026-08-25 | 3.6 | 3.796 | 3.56 | 3.75 | 2,142,198 | +4.17% |
| 2026-08-24 | 3.6 | 3.76 | 3.54 | 3.6 | 2,601,143 | -0.83% |
| 2026-08-21 | 3.42 | 3.64 | 3.325 | 3.63 | 2,299,238 | +5.83% |
| 2026-08-20 | 3.47 | 3.53 | 3.39 | 3.43 | 1,687,925 | -0.87% |
| 2026-08-19 | 3.37 | 3.56 | 3.37 | 3.46 | 2,883,743 | +1.47% |
| 2026-08-18 | 3.31 | 3.545 | 3.31 | 3.41 | 2,688,536 | +4.28% |
| 2026-08-17 | 3.39 | 3.43 | 3.22 | 3.27 | 2,508,740 | -4.94% |
| 2026-08-14 | 3.64 | 3.71 | 3.44 | 3.44 | 3,010,052 | -6.52% |
| 2026-08-13 | 3.31 | 3.725 | 3.275 | 3.68 | 4,419,452 | +13.58% |
| 2026-08-12 | 3.08 | 3.32 | 3.04 | 3.24 | 3,702,563 | +2.86% |
| 2026-08-11 | 3.21 | 3.27 | 2.98 | 3.15 | 3,598,122 | -1.87% |
| 2026-08-10 | 3.25 | 3.5 | 3.11 | 3.21 | 6,488,488 | -35.67% |
| 2026-08-07 | 4.95 | 5.06 | 4.855 | 4.99 | 1,462,576 | +2.46% |
| 2026-08-06 | 4.89 | 4.94 | 4.76 | 4.87 | 1,283,679 | -2.40% |
| 2026-08-05 | 5.25 | 5.25 | 4.93 | 4.99 | 1,445,353 | -4.22% |
| 2026-08-04 | 4.94 | 5.245 | 4.917 | 5.21 | 1,277,499 | +2.96% |
| 2026-08-03 | 4.81 | 5.08 | 4.81 | 5.06 | 1,600,126 | +8.12% |
| 2026-07-31 | 4.29 | 4.69 | 4.272 | 4.68 | 1,603,947 | +7.34% |
| 2026-07-30 | 4.37 | 4.4 | 4.145 | 4.36 | 1,694,116 | -2.68% |
| 2026-07-29 | 4.32 | 4.545 | 4.32 | 4.48 | 1,660,996 | +3.23% |
| 2026-07-28 | 4.39 | 4.585 | 4.29 | 4.34 | 1,464,016 | -0.69% |
| 2026-07-27 | 4.17 | 4.51 | 4.16 | 4.37 | 1,930,438 | +7.11% |
| 2026-07-24 | 3.9 | 4.15 | 3.9 | 4.08 | 1,241,533 | +4.88% |
| 2026-07-23 | 4.32 | 4.375 | 3.811 | 3.89 | 1,689,763 | -8.90% |
| 2026-07-22 | 4.73 | 4.73 | 4.195 | 4.27 | 2,471,230 | -8.96% |
| 2026-07-21 | 4.8 | 4.97 | 4.65 | 4.69 | 1,709,095 | -4.29% |
| 2026-07-20 | 4.7 | 4.95 | 4.635 | 4.9 | 1,582,297 | +2.73% |
| 2026-07-17 | 4.59 | 4.845 | 4.59 | 4.77 | 1,648,800 | +1.92% |
| 2026-07-16 | 4.82 | 4.918 | 4.595 | 4.68 | 1,769,625 | -1.47% |
| 2026-07-15 | 4.55 | 4.82 | 4.55 | 4.75 | 2,857,388 | +5.32% |
| 2026-07-14 | 4.24 | 4.555 | 4.21 | 4.51 | 1,573,929 | +2.04% |
| 2026-07-13 | 4.27 | 4.43 | 4.165 | 4.42 | 2,081,351 | +4.49% |
| 2026-07-10 | 4.4 | 4.47 | 4.16 | 4.23 | 1,429,623 | -1.63% |
| 2026-07-09 | 4.18 | 4.355 | 4.09 | 4.3 | 1,534,045 | -1.38% |
| 2026-07-08 | 4.33 | 4.5 | 4.33 | 4.36 | 2,361,541 | -0.46% |
| 2026-07-07 | 4.29 | 4.53 | 4.29 | 4.38 | 2,083,918 | +3.79% |
| 2026-07-06 | 4.04 | 4.28 | 4.01 | 4.22 | 1,467,836 | +2.68% |
| 2026-07-02 | 3.88 | 4.14 | 3.865 | 4.11 | 1,514,754 | +4.85% |
| 2026-07-01 | 3.76 | 4.01 | 3.752 | 3.92 | 2,525,421 | +6.81% |
| 2026-06-30 | 3.6 | 3.745 | 3.59 | 3.67 | 1,114,423 | -0.54% |
| 2026-06-29 | 3.59 | 3.815 | 3.54 | 3.69 | 3,027,525 | +4.24% |
| 2026-06-26 | 3.17 | 3.54 | 3.17 | 3.54 | 3,650,669 | +10.97% |
| 2026-06-25 | 3.19 | 3.22 | 3.1 | 3.19 | 1,777,829 | -1.85% |
| 2026-06-24 | 3.13 | 3.285 | 3.13 | 3.25 | 1,478,312 | +3.50% |
| 2026-06-23 | 3.08 | 3.21 | 3.06 | 3.14 | 1,971,672 | +4.67% |
| 2026-06-22 | 2.98 | 3.09 | 2.92 | 3 | 3,594,221 | -1.96% |
| 2026-06-18 | 2.99 | 3.115 | 2.92 | 3.06 | 5,654,275 | +0.33% |
| 2026-06-17 | 3.13 | 3.17 | 3.015 | 3.05 | 2,023,757 | -4.39% |
| 2026-06-16 | 3.18 | 3.255 | 3.11 | 3.19 | 1,612,489 | +0.95% |
| 2026-06-15 | 3.25 | 3.395 | 3.105 | 3.16 | 1,965,323 | -1.56% |
| 2026-06-12 | 3.16 | 3.22 | 3.04 | 3.21 | 1,449,738 | +0.63% |
| 2026-06-11 | 3.02 | 3.235 | 2.93 | 3.19 | 3,424,141 | +3.91% |
| 2026-06-10 | 3.15 | 3.245 | 3.045 | 3.07 | 3,065,215 | -4.95% |
| 2026-06-09 | 3.47 | 3.47 | 3.215 | 3.23 | 2,228,707 | -7.18% |
| 2026-06-08 | 3.8 | 3.8 | 3.48 | 3.48 | 2,970,843 | -7.94% |
| 2026-06-05 | 3.9 | 3.97 | 3.72 | 3.78 | 2,671,706 | -1.56% |
| 2026-06-04 | 3.78 | 4.025 | 3.78 | 3.84 | 1,482,697 | +1.32% |
| 2026-06-03 | 4.11 | 4.11 | 3.725 | 3.79 | 1,102,107 | -9.11% |
| 2026-06-02 | 4.01 | 4.285 | 3.99 | 4.17 | 1,866,194 | -1.65% |
| 2026-06-01 | 3.83 | 4.265 | 3.785 | 4.24 | 3,489,601 | +14.59% |
| 2026-05-29 | 3.49 | 3.715 | 3.47 | 3.7 | 3,166,810 | +7.25% |
| 2026-05-28 | 3.49 | 3.6 | 3.41 | 3.45 | 2,082,485 | +0.29% |
| 2026-05-27 | 3.71 | 3.76 | 3.395 | 3.44 | 1,720,223 | -7.28% |
| 2026-05-26 | 3.63 | 3.735 | 3.565 | 3.71 | 1,274,709 | +1.37% |
| 2026-05-22 | 3.53 | 3.68 | 3.53 | 3.66 | 1,236,663 | +2.81% |
| 2026-05-21 | 3.58 | 3.615 | 3.45 | 3.56 | 1,641,077 | -2.20% |
| 2026-05-20 | 3.48 | 3.64 | 3.36 | 3.64 | 1,620,356 | +1.39% |
| 2026-05-19 | 3.73 | 3.815 | 3.52 | 3.59 | 2,234,848 | +0.00% |
| 2026-05-18 | 3.36 | 3.66 | 3.36 | 3.59 | 2,376,851 | +5.90% |
| 2026-05-15 | 3.3 | 3.425 | 3.24 | 3.39 | 2,753,289 | +2.11% |
| 2026-05-14 | 3.54 | 3.6 | 3.31 | 3.32 | 2,459,798 | -5.95% |
| 2026-05-13 | 3.945 | 4.11 | 3.515 | 3.53 | 2,072,979 | -9.72% |