N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
8.13
-0.06 (-0.73%)
Sep 17, 2025, 4:00 PM EDT - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.00 | 8.08 | 7.95 | 8.04 | 8.04 | 0.75% | 525,856 |
| Aug 27, 2025 | 7.81 | 7.98 | 7.78 | 7.98 | 7.98 | 2.31% | 524,771 |
| Aug 26, 2025 | 7.85 | 7.89 | 7.72 | 7.80 | 7.80 | -0.51% | 745,541 |
| Aug 25, 2025 | 7.96 | 7.99 | 7.81 | 7.84 | 7.84 | -1.75% | 600,074 |
| Aug 22, 2025 | 7.68 | 8.00 | 7.65 | 7.98 | 7.98 | 4.45% | 781,660 |
| Aug 21, 2025 | 7.46 | 7.65 | 7.39 | 7.64 | 7.64 | 1.46% | 600,400 |
| Aug 20, 2025 | 7.69 | 7.75 | 7.53 | 7.53 | 7.53 | -3.34% | 611,589 |
| Aug 19, 2025 | 7.92 | 7.93 | 7.67 | 7.79 | 7.79 | -1.14% | 739,446 |
| Aug 18, 2025 | 7.70 | 7.88 | 7.67 | 7.88 | 7.88 | 2.74% | 730,346 |
| Aug 15, 2025 | 7.70 | 7.76 | 7.56 | 7.67 | 7.67 | 0.39% | 788,221 |
| Aug 14, 2025 | 7.66 | 7.67 | 7.52 | 7.64 | 7.64 | -1.29% | 857,600 |
| Aug 13, 2025 | 7.56 | 7.84 | 7.46 | 7.74 | 7.74 | 3.89% | 724,871 |
| Aug 12, 2025 | 7.28 | 7.50 | 7.19 | 7.45 | 7.45 | 2.62% | 895,927 |
| Aug 11, 2025 | 7.41 | 7.71 | 7.23 | 7.26 | 7.26 | -2.94% | 1,210,533 |
| Aug 8, 2025 | 8.27 | 8.27 | 7.48 | 7.48 | 7.48 | -8.78% | 1,019,387 |
| Aug 7, 2025 | 8.81 | 9.04 | 8.02 | 8.20 | 8.20 | 2.37% | 1,669,428 |
| Aug 6, 2025 | 7.97 | 8.08 | 7.92 | 8.01 | 8.01 | 0.38% | 986,471 |
| Aug 5, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.98 | -0.25% | 955,017 |
| Aug 4, 2025 | 7.83 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 1,887,779 |
| Aug 1, 2025 | 7.98 | 8.02 | 7.71 | 7.75 | 7.75 | -4.08% | 1,162,591 |
| Jul 31, 2025 | 8.18 | 8.19 | 7.97 | 8.08 | 8.08 | -0.86% | 1,060,737 |
| Jul 30, 2025 | 8.37 | 8.40 | 8.12 | 8.15 | 8.15 | -2.04% | 649,209 |
| Jul 29, 2025 | 8.41 | 8.46 | 8.22 | 8.32 | 8.32 | -0.12% | 616,529 |
| Jul 28, 2025 | 8.22 | 8.38 | 8.20 | 8.33 | 8.33 | 1.46% | 553,429 |
| Jul 25, 2025 | 8.13 | 8.30 | 8.12 | 8.21 | 8.21 | 1.11% | 529,754 |
| Jul 24, 2025 | 8.04 | 8.14 | 8.04 | 8.12 | 8.12 | 0.25% | 436,290 |
| Jul 23, 2025 | 8.13 | 8.13 | 7.99 | 8.10 | 8.10 | 0.62% | 403,930 |
| Jul 22, 2025 | 7.99 | 8.18 | 7.99 | 8.05 | 8.05 | 0.50% | 635,509 |
| Jul 21, 2025 | 8.02 | 8.15 | 7.99 | 8.01 | 8.01 | 0.50% | 683,033 |
| Jul 18, 2025 | 8.12 | 8.16 | 7.96 | 7.97 | 7.97 | -1.24% | 710,643 |
| Jul 17, 2025 | 7.96 | 8.16 | 7.96 | 8.07 | 8.07 | 1.25% | 843,377 |
| Jul 16, 2025 | 7.89 | 8.02 | 7.83 | 7.97 | 7.97 | 1.40% | 692,159 |
| Jul 15, 2025 | 7.96 | 8.02 | 7.83 | 7.86 | 7.86 | -0.38% | 794,832 |
| Jul 14, 2025 | 7.66 | 7.92 | 7.66 | 7.89 | 7.89 | 2.47% | 707,720 |
| Jul 11, 2025 | 8.11 | 8.13 | 7.70 | 7.70 | 7.70 | -5.87% | 697,905 |
| Jul 10, 2025 | 8.32 | 8.35 | 8.16 | 8.18 | 8.18 | -2.15% | 619,004 |
| Jul 9, 2025 | 8.29 | 8.45 | 8.22 | 8.36 | 8.36 | 1.70% | 790,171 |