N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
8.24
-0.26 (-3.06%)
Nov 7, 2025, 4:00 PM EST - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.48 | 8.54 | 8.02 | 8.24 | 8.24 | -3.06% | 1,198,701 |
| Nov 6, 2025 | 8.55 | 8.74 | 8.09 | 8.50 | 8.50 | 9.25% | 1,523,927 |
| Nov 5, 2025 | 7.68 | 7.84 | 7.68 | 7.78 | 7.78 | 1.04% | 822,864 |
| Nov 4, 2025 | 7.68 | 7.76 | 7.56 | 7.70 | 7.70 | -1.53% | 922,246 |
| Nov 3, 2025 | 7.88 | 7.88 | 7.67 | 7.82 | 7.82 | -0.13% | 849,226 |
| Oct 31, 2025 | 7.74 | 7.83 | 7.68 | 7.83 | 7.83 | 0.77% | 483,766 |
| Oct 30, 2025 | 7.61 | 7.86 | 7.57 | 7.77 | 7.77 | 1.57% | 613,344 |
| Oct 29, 2025 | 8.15 | 8.15 | 7.62 | 7.65 | 7.65 | -6.36% | 589,109 |
| Oct 28, 2025 | 8.13 | 8.23 | 8.09 | 8.17 | 8.17 | 0.86% | 671,853 |
| Oct 27, 2025 | 8.23 | 8.27 | 8.09 | 8.10 | 8.10 | -0.25% | 547,477 |
| Oct 24, 2025 | 8.12 | 8.15 | 8.05 | 8.12 | 8.12 | 1.50% | 287,663 |
| Oct 23, 2025 | 7.99 | 8.05 | 7.96 | 8.00 | 8.00 | - | 275,549 |
| Oct 22, 2025 | 8.01 | 8.03 | 7.92 | 8.00 | 8.00 | -0.50% | 474,871 |
| Oct 21, 2025 | 7.94 | 8.06 | 7.90 | 8.04 | 8.04 | 1.26% | 476,811 |
| Oct 20, 2025 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 4.47% | 521,602 |
| Oct 17, 2025 | 7.57 | 7.74 | 7.57 | 7.60 | 7.60 | -0.65% | 615,084 |
| Oct 16, 2025 | 7.67 | 7.78 | 7.57 | 7.65 | 7.65 | -0.52% | 604,620 |
| Oct 15, 2025 | 7.68 | 7.75 | 7.62 | 7.69 | 7.69 | 1.05% | 780,025 |
| Oct 14, 2025 | 7.55 | 7.70 | 7.51 | 7.61 | 7.61 | -1.04% | 770,298 |
| Oct 13, 2025 | 7.60 | 7.72 | 7.54 | 7.69 | 7.69 | 2.53% | 636,717 |
| Oct 10, 2025 | 7.80 | 7.81 | 7.47 | 7.50 | 7.50 | -3.60% | 777,044 |
| Oct 9, 2025 | 7.69 | 7.80 | 7.61 | 7.78 | 7.78 | 1.17% | 532,332 |
| Oct 8, 2025 | 7.62 | 7.73 | 7.58 | 7.69 | 7.69 | 1.85% | 715,345 |
| Oct 7, 2025 | 7.95 | 7.95 | 7.42 | 7.55 | 7.55 | -4.79% | 965,211 |
| Oct 6, 2025 | 7.92 | 8.02 | 7.81 | 7.93 | 7.93 | 0.51% | 1,072,325 |
| Oct 3, 2025 | 7.94 | 8.03 | 7.88 | 7.89 | 7.89 | -0.38% | 923,911 |
| Oct 2, 2025 | 7.83 | 7.94 | 7.80 | 7.92 | 7.92 | 1.28% | 809,457 |
| Oct 1, 2025 | 7.72 | 7.92 | 7.71 | 7.82 | 7.82 | 0.26% | 855,943 |
| Sep 30, 2025 | 8.12 | 8.12 | 7.70 | 7.80 | 7.80 | -3.58% | 664,782 |
| Sep 29, 2025 | 8.12 | 8.14 | 8.05 | 8.09 | 8.09 | - | 637,268 |
| Sep 26, 2025 | 8.06 | 8.13 | 8.04 | 8.09 | 8.09 | 0.12% | 613,887 |
| Sep 25, 2025 | 8.07 | 8.16 | 7.98 | 8.08 | 8.08 | -0.98% | 471,263 |
| Sep 24, 2025 | 8.15 | 8.21 | 8.08 | 8.16 | 8.16 | 0.25% | 501,705 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.13 | 8.14 | 8.14 | -2.63% | 563,308 |
| Sep 22, 2025 | 8.15 | 8.36 | 8.15 | 8.36 | 8.36 | 1.95% | 577,398 |
| Sep 19, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.73% | 1,426,668 |
| Sep 18, 2025 | 8.29 | 8.44 | 8.25 | 8.43 | 8.43 | 3.69% | 782,019 |
| Sep 17, 2025 | 8.20 | 8.38 | 8.08 | 8.13 | 8.13 | -0.73% | 677,866 |
| Sep 16, 2025 | 8.19 | 8.25 | 8.07 | 8.19 | 8.19 | -0.36% | 570,694 |
| Sep 15, 2025 | 8.28 | 8.33 | 8.21 | 8.22 | 8.22 | -0.12% | 861,892 |
| Sep 12, 2025 | 8.40 | 8.41 | 8.22 | 8.23 | 8.23 | -2.60% | 471,210 |
| Sep 11, 2025 | 8.30 | 8.45 | 8.19 | 8.45 | 8.45 | 3.05% | 802,719 |
| Sep 10, 2025 | 8.31 | 8.36 | 8.10 | 8.20 | 8.20 | -1.91% | 904,259 |
| Sep 9, 2025 | 8.34 | 8.66 | 8.29 | 8.36 | 8.36 | 0.48% | 1,172,095 |
| Sep 8, 2025 | 7.97 | 8.39 | 7.96 | 8.32 | 8.32 | 5.32% | 1,241,427 |
| Sep 5, 2025 | 7.92 | 8.06 | 7.86 | 7.90 | 7.90 | 0.77% | 811,863 |
| Sep 4, 2025 | 7.78 | 7.85 | 7.64 | 7.84 | 7.84 | 0.38% | 614,079 |
| Sep 3, 2025 | 7.95 | 7.97 | 7.65 | 7.81 | 7.81 | -2.25% | 661,543 |
| Sep 2, 2025 | 7.93 | 8.06 | 7.88 | 7.99 | 7.99 | -0.87% | 878,879 |
| Aug 29, 2025 | 8.06 | 8.12 | 7.96 | 8.06 | 8.06 | 0.25% | 785,332 |