N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
4.670
-0.010 (-0.21%)
Mar 31, 2026, 4:00 PM EDT - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.72 | 4.75 | 4.60 | 4.67 | 4.67 | -0.21% | 1,134,493 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.63 | 4.68 | 4.68 | 1.74% | 1,309,792 |
| Mar 27, 2026 | 4.72 | 4.83 | 4.53 | 4.60 | 4.60 | -4.17% | 1,056,152 |
| Mar 26, 2026 | 4.67 | 4.86 | 4.67 | 4.80 | 4.80 | 2.35% | 1,075,690 |
| Mar 25, 2026 | 4.83 | 4.87 | 4.62 | 4.69 | 4.69 | -1.68% | 1,299,119 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.75 | 4.77 | 4.77 | -5.17% | 1,034,135 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.76 | 5.03 | 5.03 | 0.20% | 1,458,958 |
| Mar 20, 2026 | 4.99 | 5.03 | 4.89 | 5.02 | 5.02 | -0.99% | 3,382,424 |
| Mar 19, 2026 | 5.06 | 5.19 | 4.99 | 5.07 | 5.07 | 0.60% | 1,158,425 |
| Mar 18, 2026 | 4.90 | 5.09 | 4.81 | 5.04 | 5.04 | 1.61% | 1,130,303 |
| Mar 17, 2026 | 4.85 | 5.05 | 4.85 | 4.96 | 4.96 | 2.48% | 1,059,286 |
| Mar 16, 2026 | 4.86 | 4.90 | 4.78 | 4.84 | 4.84 | 0.41% | 858,744 |
| Mar 13, 2026 | 4.76 | 4.90 | 4.72 | 4.82 | 4.82 | 1.05% | 799,097 |
| Mar 12, 2026 | 4.71 | 4.94 | 4.71 | 4.77 | 4.77 | -0.83% | 918,070 |
| Mar 11, 2026 | 4.81 | 4.88 | 4.75 | 4.81 | 4.81 | 0.84% | 1,137,716 |
| Mar 10, 2026 | 4.88 | 4.88 | 4.68 | 4.77 | 4.77 | -3.05% | 1,481,598 |
| Mar 9, 2026 | 4.92 | 4.98 | 4.81 | 4.92 | 4.92 | -1.20% | 1,189,652 |
| 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 |