N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
5.15
-0.16 (-3.01%)
May 7, 2026, 4:00 PM EDT - Market closed
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.10 | 5.49 | 4.70 | 5.15 | 5.15 | -3.01% | 1,263,241 |
| May 6, 2026 | 5.35 | 5.44 | 5.17 | 5.31 | 5.31 | -2.93% | 986,495 |
| May 5, 2026 | 5.50 | 5.54 | 5.34 | 5.47 | 5.47 | -0.91% | 848,042 |
| May 4, 2026 | 5.32 | 5.63 | 5.32 | 5.52 | 5.52 | 3.95% | 992,279 |
| May 1, 2026 | 5.25 | 5.45 | 5.21 | 5.31 | 5.31 | 2.51% | 880,110 |
| Apr 30, 2026 | 5.20 | 5.22 | 5.08 | 5.18 | 5.18 | -1.89% | 801,100 |
| Apr 29, 2026 | 5.22 | 5.30 | 5.17 | 5.28 | 5.28 | - | 774,894 |
| Apr 28, 2026 | 5.17 | 5.34 | 5.17 | 5.28 | 5.28 | 1.93% | 738,039 |
| Apr 27, 2026 | 5.13 | 5.32 | 5.09 | 5.18 | 5.18 | - | 773,164 |
| Apr 24, 2026 | 4.93 | 5.19 | 4.91 | 5.18 | 5.18 | 5.50% | 717,033 |
| Apr 23, 2026 | 5.14 | 5.19 | 4.85 | 4.91 | 4.91 | -7.01% | 714,508 |
| Apr 22, 2026 | 5.29 | 5.34 | 5.22 | 5.28 | 5.28 | 0.57% | 715,992 |
| Apr 21, 2026 | 5.29 | 5.44 | 5.21 | 5.25 | 5.25 | -0.57% | 941,901 |
| Apr 20, 2026 | 5.18 | 5.29 | 5.17 | 5.28 | 5.28 | 1.54% | 709,878 |
| Apr 17, 2026 | 5.21 | 5.25 | 5.12 | 5.20 | 5.20 | 1.76% | 828,932 |
| Apr 16, 2026 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 2.82% | 888,665 |
| Apr 15, 2026 | 4.67 | 4.98 | 4.67 | 4.97 | 4.97 | 6.65% | 1,209,846 |
| Apr 14, 2026 | 4.49 | 4.81 | 4.49 | 4.66 | 4.66 | 1.30% | 1,169,231 |
| Apr 13, 2026 | 4.17 | 4.61 | 4.15 | 4.60 | 4.60 | 9.26% | 1,876,726 |
| Apr 10, 2026 | 4.49 | 4.55 | 4.15 | 4.21 | 4.21 | -6.65% | 1,768,017 |
| Apr 9, 2026 | 4.65 | 4.70 | 4.42 | 4.51 | 4.51 | -4.04% | 1,279,969 |
| Apr 8, 2026 | 4.88 | 4.92 | 4.69 | 4.70 | 4.70 | -0.42% | 1,142,854 |
| Apr 7, 2026 | 4.79 | 4.82 | 4.71 | 4.72 | 4.72 | -2.07% | 1,080,525 |
| Apr 6, 2026 | 4.84 | 4.92 | 4.78 | 4.82 | 4.82 | -0.82% | 1,290,239 |
| Apr 2, 2026 | 4.69 | 4.87 | 4.62 | 4.86 | 4.86 | 3.62% | 1,241,789 |
| Apr 1, 2026 | 4.67 | 4.76 | 4.53 | 4.69 | 4.69 | 0.43% | 989,035 |
| Mar 31, 2026 | 4.72 | 4.75 | 4.60 | 4.67 | 4.67 | -0.21% | 1,134,493 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.63 | 4.68 | 4.68 | 1.74% | 1,309,792 |
| Mar 27, 2026 | 4.72 | 4.83 | 4.53 | 4.60 | 4.60 | -4.17% | 1,056,152 |
| Mar 26, 2026 | 4.67 | 4.86 | 4.67 | 4.80 | 4.80 | 2.35% | 1,075,690 |
| Mar 25, 2026 | 4.83 | 4.87 | 4.62 | 4.69 | 4.69 | -1.68% | 1,299,119 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.75 | 4.77 | 4.77 | -5.17% | 1,034,135 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.76 | 5.03 | 5.03 | 0.20% | 1,458,958 |
| Mar 20, 2026 | 4.99 | 5.03 | 4.89 | 5.02 | 5.02 | -0.99% | 3,382,424 |
| Mar 19, 2026 | 5.06 | 5.19 | 4.99 | 5.07 | 5.07 | 0.60% | 1,158,425 |
| Mar 18, 2026 | 4.90 | 5.09 | 4.81 | 5.04 | 5.04 | 1.61% | 1,130,303 |
| Mar 17, 2026 | 4.85 | 5.05 | 4.85 | 4.96 | 4.96 | 2.48% | 1,059,286 |
| Mar 16, 2026 | 4.86 | 4.90 | 4.78 | 4.84 | 4.84 | 0.41% | 858,744 |
| Mar 13, 2026 | 4.76 | 4.90 | 4.72 | 4.82 | 4.82 | 1.05% | 799,097 |
| Mar 12, 2026 | 4.71 | 4.94 | 4.71 | 4.77 | 4.77 | -0.83% | 918,070 |
| Mar 11, 2026 | 4.81 | 4.88 | 4.75 | 4.81 | 4.81 | 0.84% | 1,137,716 |
| Mar 10, 2026 | 4.88 | 4.88 | 4.68 | 4.77 | 4.77 | -3.05% | 1,481,598 |
| Mar 9, 2026 | 4.92 | 4.98 | 4.81 | 4.92 | 4.92 | -1.20% | 1,189,652 |
| Mar 6, 2026 | 4.94 | 5.01 | 4.83 | 4.98 | 4.98 | 0.61% | 1,169,146 |
| Mar 5, 2026 | 4.79 | 5.03 | 4.79 | 4.95 | 4.95 | 3.34% | 1,755,370 |
| Mar 4, 2026 | 4.62 | 4.89 | 4.59 | 4.79 | 4.79 | 2.79% | 1,305,803 |
| Mar 3, 2026 | 4.34 | 4.73 | 4.30 | 4.66 | 4.66 | 4.95% | 2,211,991 |
| Mar 2, 2026 | 4.26 | 4.54 | 4.15 | 4.44 | 4.44 | 0.91% | 5,408,107 |
| Feb 27, 2026 | 4.35 | 4.42 | 4.21 | 4.40 | 4.40 | -2.44% | 3,975,731 |
| Feb 26, 2026 | 4.43 | 4.59 | 4.32 | 4.51 | 4.51 | 2.73% | 3,251,382 |