N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
7.79
-0.09 (-1.14%)
May 30, 2025, 4:00 PM - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.87 | 7.94 | 7.77 | 7.79 | 7.79 | -1.14% | 1,527,003 |
| May 29, 2025 | 7.98 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 1,560,941 |
| May 28, 2025 | 7.94 | 7.99 | 7.88 | 7.89 | 7.89 | -0.63% | 1,410,114 |
| May 27, 2025 | 7.83 | 7.97 | 7.73 | 7.94 | 7.94 | 2.85% | 1,217,296 |
| May 23, 2025 | 7.65 | 7.76 | 7.64 | 7.72 | 7.72 | -0.52% | 995,441 |
| May 22, 2025 | 7.80 | 7.90 | 7.76 | 7.76 | 7.76 | -0.77% | 999,115 |
| May 21, 2025 | 7.97 | 8.04 | 7.80 | 7.82 | 7.82 | -2.74% | 1,039,407 |
| May 20, 2025 | 8.05 | 8.06 | 7.96 | 8.04 | 8.04 | -0.12% | 1,622,824 |
| May 19, 2025 | 8.18 | 8.20 | 8.03 | 8.05 | 8.05 | -3.01% | 1,160,022 |
| May 16, 2025 | 8.20 | 8.36 | 8.14 | 8.30 | 8.30 | 1.84% | 1,285,090 |
| May 15, 2025 | 8.08 | 8.28 | 8.08 | 8.15 | 8.15 | 0.87% | 1,211,977 |
| May 14, 2025 | 8.17 | 8.28 | 8.08 | 8.08 | 8.08 | -1.34% | 1,494,272 |
| May 13, 2025 | 7.85 | 8.29 | 7.82 | 8.19 | 8.19 | 4.33% | 2,198,411 |
| May 12, 2025 | 7.78 | 7.93 | 7.70 | 7.85 | 7.85 | 4.39% | 1,869,752 |
| May 9, 2025 | 7.61 | 7.71 | 7.50 | 7.52 | 7.52 | -0.40% | 1,752,034 |
| May 8, 2025 | 7.95 | 7.95 | 7.39 | 7.55 | 7.55 | 5.74% | 2,218,418 |
| May 7, 2025 | 7.16 | 7.28 | 7.08 | 7.14 | 7.14 | 0.42% | 1,766,130 |
| May 6, 2025 | 7.13 | 7.24 | 7.07 | 7.11 | 7.11 | -0.84% | 919,734 |
| May 5, 2025 | 7.08 | 7.23 | 7.08 | 7.17 | 7.17 | 0.14% | 817,404 |
| May 2, 2025 | 7.14 | 7.20 | 7.09 | 7.16 | 7.16 | 1.27% | 708,608 |
| May 1, 2025 | 7.13 | 7.13 | 7.00 | 7.07 | 7.07 | 0.14% | 545,907 |
| Apr 30, 2025 | 7.06 | 7.08 | 6.94 | 7.06 | 7.06 | -1.53% | 744,753 |
| Apr 29, 2025 | 7.07 | 7.32 | 7.06 | 7.17 | 7.17 | 1.70% | 1,728,568 |
| Apr 28, 2025 | 6.96 | 7.08 | 6.94 | 7.05 | 7.05 | 0.57% | 868,214 |
| Apr 25, 2025 | 6.69 | 7.01 | 6.62 | 7.01 | 7.01 | 4.47% | 862,932 |
| Apr 24, 2025 | 6.59 | 6.71 | 6.53 | 6.71 | 6.71 | 2.76% | 958,640 |
| Apr 23, 2025 | 6.53 | 6.64 | 6.46 | 6.53 | 6.53 | 3.00% | 829,310 |
| Apr 22, 2025 | 6.28 | 6.41 | 6.23 | 6.34 | 6.34 | 1.93% | 801,239 |
| Apr 21, 2025 | 6.27 | 6.33 | 6.07 | 6.22 | 6.22 | -2.05% | 828,557 |
| Apr 17, 2025 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.40% | 728,588 |
| Apr 16, 2025 | 6.56 | 6.59 | 6.36 | 6.44 | 6.44 | -2.28% | 637,592 |
| Apr 15, 2025 | 6.73 | 6.73 | 6.52 | 6.59 | 6.59 | -1.93% | 1,759,259 |
| Apr 14, 2025 | 6.81 | 6.81 | 6.60 | 6.72 | 6.72 | 0.60% | 772,101 |
| Apr 11, 2025 | 6.62 | 6.74 | 6.48 | 6.68 | 6.68 | 0.60% | 763,153 |
| Apr 10, 2025 | 6.82 | 6.83 | 6.49 | 6.64 | 6.64 | -5.14% | 1,290,754 |
| Apr 9, 2025 | 6.32 | 7.12 | 6.30 | 7.00 | 7.00 | 10.76% | 1,345,215 |
| Apr 8, 2025 | 6.62 | 6.76 | 6.21 | 6.32 | 6.32 | -2.62% | 1,910,561 |
| Apr 7, 2025 | 6.67 | 7.00 | 6.44 | 6.49 | 6.49 | -4.42% | 1,889,071 |
| Apr 4, 2025 | 6.88 | 6.97 | 6.66 | 6.79 | 6.79 | -4.37% | 2,663,650 |
| Apr 3, 2025 | 7.18 | 7.20 | 6.98 | 7.10 | 7.10 | -4.70% | 1,241,507 |
| Apr 2, 2025 | 7.14 | 7.56 | 7.05 | 7.45 | 7.45 | 3.62% | 4,505,980 |
| Apr 1, 2025 | 7.10 | 7.25 | 7.02 | 7.19 | 7.19 | 1.41% | 585,331 |
| Mar 31, 2025 | 7.14 | 7.22 | 7.04 | 7.09 | 7.09 | -2.34% | 1,077,605 |
| Mar 28, 2025 | 7.35 | 7.38 | 7.20 | 7.26 | 7.26 | -1.22% | 647,609 |
| Mar 27, 2025 | 7.17 | 7.36 | 7.09 | 7.35 | 7.35 | 2.51% | 949,250 |
| Mar 26, 2025 | 7.32 | 7.35 | 7.14 | 7.17 | 7.17 | -1.65% | 595,955 |
| Mar 25, 2025 | 7.49 | 7.57 | 7.29 | 7.29 | 7.29 | -3.19% | 612,752 |
| Mar 24, 2025 | 7.62 | 7.62 | 7.49 | 7.53 | 7.53 | 0.53% | 573,496 |
| Mar 21, 2025 | 7.55 | 7.57 | 7.40 | 7.49 | 7.49 | -1.71% | 2,129,857 |
| Mar 20, 2025 | 7.72 | 7.84 | 7.57 | 7.62 | 7.62 | -2.06% | 641,999 |