N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
6.40
+0.09 (1.43%)
At close: Jan 22, 2026, 4:00 PM EST
6.51
+0.11 (1.78%)
After-hours: Jan 22, 2026, 7:16 PM EST
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |