N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
4.680
+0.320 (7.34%)
At close: Jul 31, 2026, 4:00 PM EDT
4.660
-0.020 (-0.43%)
After-hours: Jul 31, 2026, 7:52 PM EDT
N-able Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.29 | 4.69 | 4.27 | 4.68 | 4.68 | 7.34% | 1,603,947 |
| Jul 30, 2026 | 4.37 | 4.40 | 4.15 | 4.36 | 4.36 | -2.68% | 1,694,116 |
| Jul 29, 2026 | 4.32 | 4.55 | 4.32 | 4.48 | 4.48 | 3.23% | 1,660,996 |
| Jul 28, 2026 | 4.39 | 4.59 | 4.29 | 4.34 | 4.34 | -0.69% | 1,464,016 |
| Jul 27, 2026 | 4.17 | 4.51 | 4.16 | 4.37 | 4.37 | 7.11% | 1,930,438 |
| Jul 24, 2026 | 3.90 | 4.15 | 3.90 | 4.08 | 4.08 | 4.88% | 1,241,533 |
| Jul 23, 2026 | 4.32 | 4.38 | 3.81 | 3.89 | 3.89 | -8.90% | 1,689,763 |
| Jul 22, 2026 | 4.73 | 4.73 | 4.20 | 4.27 | 4.27 | -8.96% | 2,471,230 |
| Jul 21, 2026 | 4.80 | 4.97 | 4.65 | 4.69 | 4.69 | -4.29% | 1,709,095 |
| Jul 20, 2026 | 4.70 | 4.95 | 4.64 | 4.90 | 4.90 | 2.73% | 1,582,297 |
| Jul 17, 2026 | 4.59 | 4.85 | 4.59 | 4.77 | 4.77 | 1.92% | 1,648,800 |
| Jul 16, 2026 | 4.82 | 4.92 | 4.60 | 4.68 | 4.68 | -1.47% | 1,769,625 |
| Jul 15, 2026 | 4.55 | 4.82 | 4.55 | 4.75 | 4.75 | 5.32% | 2,857,388 |
| Jul 14, 2026 | 4.24 | 4.56 | 4.21 | 4.51 | 4.51 | 2.04% | 1,573,929 |
| Jul 13, 2026 | 4.27 | 4.43 | 4.17 | 4.42 | 4.42 | 4.49% | 2,081,351 |
| Jul 10, 2026 | 4.40 | 4.47 | 4.16 | 4.23 | 4.23 | -1.63% | 1,429,623 |
| Jul 9, 2026 | 4.18 | 4.36 | 4.09 | 4.30 | 4.30 | -1.38% | 1,534,045 |
| Jul 8, 2026 | 4.33 | 4.50 | 4.33 | 4.36 | 4.36 | -0.46% | 2,361,541 |
| Jul 7, 2026 | 4.29 | 4.53 | 4.29 | 4.38 | 4.38 | 3.79% | 2,083,918 |
| Jul 6, 2026 | 4.04 | 4.28 | 4.01 | 4.22 | 4.22 | 2.68% | 1,467,836 |
| Jul 2, 2026 | 3.88 | 4.14 | 3.87 | 4.11 | 4.11 | 4.85% | 1,514,754 |
| Jul 1, 2026 | 3.76 | 4.01 | 3.75 | 3.92 | 3.92 | 6.81% | 2,525,421 |
| Jun 30, 2026 | 3.60 | 3.75 | 3.59 | 3.67 | 3.67 | -0.54% | 1,114,423 |
| Jun 29, 2026 | 3.59 | 3.82 | 3.54 | 3.69 | 3.69 | 4.24% | 3,027,525 |
| Jun 26, 2026 | 3.17 | 3.54 | 3.17 | 3.54 | 3.54 | 10.97% | 3,650,669 |
| Jun 25, 2026 | 3.19 | 3.22 | 3.10 | 3.19 | 3.19 | -1.85% | 1,777,829 |
| Jun 24, 2026 | 3.13 | 3.29 | 3.13 | 3.25 | 3.25 | 3.50% | 1,478,312 |
| Jun 23, 2026 | 3.08 | 3.21 | 3.06 | 3.14 | 3.14 | 4.67% | 1,971,672 |
| Jun 22, 2026 | 2.98 | 3.09 | 2.92 | 3.00 | 3.00 | -1.96% | 3,594,221 |
| Jun 18, 2026 | 2.99 | 3.12 | 2.92 | 3.06 | 3.06 | 0.33% | 5,654,275 |
| Jun 17, 2026 | 3.13 | 3.17 | 3.02 | 3.05 | 3.05 | -4.39% | 2,023,757 |
| Jun 16, 2026 | 3.18 | 3.26 | 3.11 | 3.19 | 3.19 | 0.95% | 1,612,489 |
| Jun 15, 2026 | 3.25 | 3.40 | 3.11 | 3.16 | 3.16 | -1.56% | 1,965,323 |
| Jun 12, 2026 | 3.16 | 3.22 | 3.04 | 3.21 | 3.21 | 0.63% | 1,449,738 |
| Jun 11, 2026 | 3.02 | 3.24 | 2.93 | 3.19 | 3.19 | 3.91% | 3,424,141 |
| Jun 10, 2026 | 3.15 | 3.25 | 3.05 | 3.07 | 3.07 | -4.95% | 3,065,215 |
| Jun 9, 2026 | 3.47 | 3.47 | 3.22 | 3.23 | 3.23 | -7.18% | 2,228,707 |
| Jun 8, 2026 | 3.80 | 3.80 | 3.48 | 3.48 | 3.48 | -7.94% | 2,970,843 |
| Jun 5, 2026 | 3.90 | 3.97 | 3.72 | 3.78 | 3.78 | -1.56% | 2,671,706 |
| Jun 4, 2026 | 3.78 | 4.03 | 3.78 | 3.84 | 3.84 | 1.32% | 1,482,697 |
| Jun 3, 2026 | 4.11 | 4.11 | 3.73 | 3.79 | 3.79 | -9.11% | 1,102,107 |
| Jun 2, 2026 | 4.01 | 4.29 | 3.99 | 4.17 | 4.17 | -1.65% | 1,866,194 |
| Jun 1, 2026 | 3.83 | 4.27 | 3.79 | 4.24 | 4.24 | 14.59% | 3,489,601 |
| May 29, 2026 | 3.49 | 3.72 | 3.47 | 3.70 | 3.70 | 7.25% | 3,166,810 |
| May 28, 2026 | 3.49 | 3.60 | 3.41 | 3.45 | 3.45 | 0.29% | 2,082,485 |
| May 27, 2026 | 3.71 | 3.76 | 3.40 | 3.44 | 3.44 | -7.28% | 1,720,223 |
| May 26, 2026 | 3.63 | 3.74 | 3.57 | 3.71 | 3.71 | 1.37% | 1,274,709 |
| May 22, 2026 | 3.53 | 3.68 | 3.53 | 3.66 | 3.66 | 2.81% | 1,236,663 |
| May 21, 2026 | 3.58 | 3.62 | 3.45 | 3.56 | 3.56 | -2.20% | 1,641,077 |
| May 20, 2026 | 3.48 | 3.64 | 3.36 | 3.64 | 3.64 | 1.39% | 1,620,356 |