N-able Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.65	9.87	9.61	9.66	9.66	-1.23%	1,736,755
Dec 19, 2024	9.77	9.90	9.72	9.78	9.78	0.20%	427,945
Dec 18, 2024	10.12	10.12	9.74	9.76	9.76	-2.59%	449,019
Dec 17, 2024	10.11	10.20	10.02	10.02	10.02	-1.18%	422,515
Dec 16, 2024	10.09	10.26	10.05	10.14	10.14	0.30%	417,710
Dec 13, 2024	10.30	10.30	10.07	10.11	10.11	-2.51%	505,100
Dec 12, 2024	10.31	10.41	10.29	10.37	10.37	0.10%	492,948
Dec 11, 2024	10.35	10.46	10.29	10.36	10.36	-0.10%	287,540
Dec 10, 2024	10.28	10.50	10.27	10.37	10.37	0.19%	812,246
Dec 9, 2024	10.38	10.38	10.21	10.35	10.35	0.39%	969,336
Dec 6, 2024	10.17	10.34	10.13	10.31	10.31	0.88%	592,038
Dec 5, 2024	10.35	10.35	10.17	10.22	10.22	-1.06%	420,150
Dec 4, 2024	10.24	10.49	10.23	10.33	10.33	1.47%	608,728
Dec 3, 2024	10.49	10.50	10.16	10.18	10.18	-3.69%	372,534
Dec 2, 2024	10.51	10.60	10.42	10.57	10.57	1.25%	617,469
Nov 29, 2024	10.32	10.49	10.32	10.44	10.44	1.56%	294,259
Nov 27, 2024	10.24	10.36	10.17	10.28	10.28	0.29%	492,099
Nov 26, 2024	10.27	10.38	10.20	10.25	10.25	-0.58%	436,618
Nov 25, 2024	10.33	10.46	10.25	10.31	10.31	-0.58%	573,313
Nov 22, 2024	10.30	10.47	10.24	10.37	10.37	0.88%	421,079
Nov 21, 2024	10.56	10.56	10.17	10.28	10.28	1.18%	447,731
Nov 20, 2024	10.10	10.17	9.98	10.16	10.16	0.40%	632,321
Nov 19, 2024	10.11	10.20	10.03	10.12	10.12	-0.98%	377,896
Nov 18, 2024	10.50	10.52	10.20	10.22	10.22	-3.04%	493,820
Nov 15, 2024	10.82	10.82	10.52	10.54	10.54	-2.41%	523,364
Nov 14, 2024	11.00	11.01	10.77	10.80	10.80	-2.00%	475,249
Nov 13, 2024	11.07	11.26	10.98	11.02	11.02	0.09%	553,022
Nov 12, 2024	11.13	11.18	11.00	11.01	11.01	-1.26%	724,749
Nov 11, 2024	11.31	11.40	11.12	11.15	11.15	-0.71%	774,178
Nov 8, 2024	11.75	11.80	11.17	11.23	11.23	-6.10%	921,117
Nov 7, 2024	12.51	12.64	11.81	11.96	11.96	-5.97%	602,514
Nov 6, 2024	12.80	13.04	12.69	12.72	12.72	2.00%	929,690
Nov 5, 2024	12.30	12.54	12.30	12.47	12.47	0.81%	399,304
Nov 4, 2024	12.23	12.46	12.21	12.37	12.37	0.49%	273,463
Nov 1, 2024	12.29	12.44	12.21	12.31	12.31	0.65%	336,453
Oct 31, 2024	12.36	12.49	12.23	12.23	12.23	-1.69%	271,385
Oct 30, 2024	12.52	12.68	12.44	12.44	12.44	-0.56%	194,566
Oct 29, 2024	12.35	12.55	12.34	12.51	12.51	0.72%	176,074
Oct 28, 2024	12.52	12.57	12.41	12.42	12.42	0.24%	174,683
Oct 25, 2024	12.51	12.57	12.38	12.39	12.39	-0.16%	227,567
Oct 24, 2024	12.48	12.52	12.35	12.41	12.41	0.24%	288,061
Oct 23, 2024	12.50	12.51	12.32	12.38	12.38	-1.28%	250,129
Oct 22, 2024	12.68	12.75	12.52	12.54	12.54	-1.03%	412,339
Oct 21, 2024	12.71	12.71	12.51	12.67	12.67	-0.39%	407,295
Oct 18, 2024	12.52	12.79	12.44	12.72	12.72	1.92%	712,206
Oct 17, 2024	12.60	12.60	12.40	12.48	12.48	-0.64%	274,202
Oct 16, 2024	12.61	12.61	12.46	12.56	12.56	0.24%	268,020
Oct 15, 2024	12.63	12.68	12.52	12.53	12.53	-0.56%	256,586
Oct 14, 2024	12.67	12.68	12.51	12.60	12.60	-	455,889
Oct 11, 2024	12.56	12.67	12.56	12.60	12.60	0.88%	260,199
Oct 10, 2024	12.41	12.53	12.37	12.49	12.49	-0.48%	324,512
Oct 9, 2024	12.43	12.63	12.43	12.55	12.55	1.21%	286,739
Oct 8, 2024	12.54	12.58	12.35	12.40	12.40	-0.88%	505,998
Oct 7, 2024	12.61	12.61	12.35	12.51	12.51	-0.95%	602,920
Oct 4, 2024	12.64	12.65	12.44	12.63	12.63	1.77%	267,601
Oct 3, 2024	12.47	12.54	12.33	12.41	12.41	-1.51%	292,385
Oct 2, 2024	12.63	12.74	12.57	12.60	12.60	-0.71%	216,893
Oct 1, 2024	13.05	13.05	12.69	12.69	12.69	-2.83%	424,930
Sep 30, 2024	12.97	13.10	12.95	13.06	13.06	0.54%	361,131
Sep 27, 2024	13.03	13.12	12.91	12.99	12.99	0.23%	213,104
Sep 26, 2024	12.96	13.01	12.83	12.96	12.96	0.62%	230,235
Sep 25, 2024	12.90	12.91	12.76	12.88	12.88	-0.16%	277,669
Sep 24, 2024	12.92	12.96	12.78	12.90	12.90	-0.08%	232,720
Sep 23, 2024	12.96	12.98	12.85	12.91	12.91	-0.08%	273,055
Sep 20, 2024	13.01	13.08	12.73	12.92	12.92	-0.69%	1,753,578
Sep 19, 2024	13.00	13.02	12.90	13.01	13.01	1.48%	279,741
Sep 18, 2024	12.74	12.88	12.70	12.82	12.82	0.63%	367,640
Sep 17, 2024	12.96	12.97	12.70	12.74	12.74	-1.24%	441,257
Sep 16, 2024	12.64	12.97	12.59	12.90	12.90	3.12%	659,161
Sep 13, 2024	12.45	12.59	12.35	12.51	12.51	1.21%	357,621
Sep 12, 2024	12.33	12.58	12.22	12.36	12.36	0.57%	301,353
Sep 11, 2024	12.25	12.31	12.05	12.29	12.29	-0.08%	290,150
Sep 10, 2024	12.49	12.52	12.25	12.30	12.30	-0.97%	342,090
Sep 9, 2024	12.48	12.52	12.40	12.42	12.42	-0.88%	397,663
Sep 6, 2024	12.61	12.64	12.44	12.53	12.53	-0.32%	515,637
Sep 5, 2024	12.77	12.77	12.47	12.57	12.57	-1.64%	383,013
Sep 4, 2024	12.66	12.80	12.60	12.78	12.78	0.79%	458,170
Sep 3, 2024	12.75	12.82	12.59	12.68	12.68	-1.40%	511,071
Aug 30, 2024	12.95	12.98	12.71	12.86	12.86	-0.31%	501,452
Aug 29, 2024	12.85	13.15	12.82	12.90	12.90	0.39%	516,258
Aug 28, 2024	12.76	12.87	12.71	12.85	12.85	0.78%	396,472
Aug 27, 2024	12.80	12.88	12.74	12.75	12.75	-0.93%	217,962
Aug 26, 2024	12.70	12.90	12.70	12.87	12.87	1.34%	562,619
Aug 23, 2024	12.64	12.73	12.57	12.70	12.70	1.28%	391,420
Aug 22, 2024	12.80	12.87	12.53	12.54	12.54	-1.88%	314,454
Aug 21, 2024	12.65	12.80	12.58	12.78	12.78	0.95%	495,644
Aug 20, 2024	12.77	12.77	12.64	12.66	12.66	-0.94%	287,704
Aug 19, 2024	12.65	12.90	12.65	12.78	12.78	-0.08%	446,057
Aug 16, 2024	12.74	12.82	12.70	12.79	12.79	0.39%	470,390
Aug 15, 2024	12.86	13.01	12.69	12.74	12.74	-0.47%	464,291
Aug 14, 2024	12.80	12.87	12.68	12.80	12.80	-0.39%	396,954
Aug 13, 2024	12.75	13.04	12.73	12.85	12.85	0.78%	998,083
Aug 12, 2024	13.00	13.01	12.70	12.75	12.75	-2.30%	940,556
Aug 9, 2024	13.51	13.57	12.88	13.05	13.05	-4.26%	544,072
Aug 8, 2024	13.31	13.64	13.14	13.63	13.63	2.95%	455,253
Aug 7, 2024	13.28	13.50	13.23	13.24	13.24	0.30%	494,924
Aug 6, 2024	13.14	13.30	13.08	13.20	13.20	0.76%	341,509
Aug 5, 2024	13.06	13.31	13.03	13.10	13.10	-3.11%	585,736
Aug 2, 2024	13.36	13.63	13.27	13.52	13.52	-1.46%	583,921
Aug 1, 2024	13.93	13.99	13.60	13.72	13.72	-1.58%	551,936