N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
4.000
-0.020 (-0.50%)
At close: Sep 25, 2026, 4:00 PM EDT
3.960
-0.040 (-1.00%)
Pre-market: Sep 28, 2026, 4:00 AM EDT
N-able Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.03 | 4.12 | 4.00 | 4.00 | 4.00 | -0.50% | 1,979,394 |
| Sep 24, 2026 | 4.14 | 4.20 | 4.02 | 4.02 | 4.02 | -3.13% | 2,031,672 |
| Sep 23, 2026 | 4.09 | 4.22 | 4.07 | 4.15 | 4.15 | 0.97% | 1,947,973 |
| Sep 22, 2026 | 3.97 | 4.16 | 3.82 | 4.11 | 4.11 | 4.85% | 2,981,590 |
| Sep 21, 2026 | 3.87 | 4.02 | 3.80 | 3.92 | 3.92 | 2.08% | 3,325,161 |
| Sep 18, 2026 | 4.07 | 4.08 | 3.80 | 3.84 | 3.84 | -4.48% | 17,769,336 |
| Sep 17, 2026 | 3.86 | 4.07 | 3.78 | 4.02 | 4.02 | 4.42% | 3,056,162 |
| Sep 16, 2026 | 3.96 | 4.01 | 3.80 | 3.85 | 3.85 | -4.47% | 3,341,843 |
| Sep 15, 2026 | 4.11 | 4.19 | 3.99 | 4.03 | 4.03 | -3.36% | 2,386,774 |
| Sep 14, 2026 | 3.93 | 4.19 | 3.88 | 4.17 | 4.17 | 8.03% | 2,931,523 |
| Sep 11, 2026 | 3.91 | 3.95 | 3.73 | 3.86 | 3.86 | - | 2,818,968 |
| Sep 10, 2026 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | 0.26% | 2,377,483 |
| Sep 9, 2026 | 3.84 | 3.88 | 3.71 | 3.85 | 3.85 | - | 2,340,469 |
| Sep 8, 2026 | 3.89 | 3.94 | 3.57 | 3.85 | 3.85 | -5.17% | 3,871,935 |
| Sep 4, 2026 | 3.95 | 4.12 | 3.91 | 4.06 | 4.06 | 1.75% | 1,563,989 |
| Sep 3, 2026 | 4.07 | 4.13 | 3.97 | 3.99 | 3.99 | 0.50% | 1,637,314 |
| Sep 2, 2026 | 3.80 | 3.98 | 3.80 | 3.97 | 3.97 | 3.93% | 1,792,357 |
| Sep 1, 2026 | 3.93 | 4.07 | 3.76 | 3.82 | 3.82 | -4.02% | 2,371,397 |
| Aug 31, 2026 | 4.12 | 4.21 | 3.96 | 3.98 | 3.98 | -5.01% | 2,858,582 |
| Aug 28, 2026 | 4.25 | 4.49 | 4.14 | 4.19 | 4.19 | 6.08% | 3,457,607 |
| Aug 27, 2026 | 3.87 | 4.03 | 3.87 | 3.95 | 3.95 | 3.95% | 1,926,223 |
| Aug 26, 2026 | 3.69 | 3.86 | 3.66 | 3.80 | 3.80 | 1.33% | 1,842,540 |
| Aug 25, 2026 | 3.60 | 3.80 | 3.56 | 3.75 | 3.75 | 4.17% | 2,142,198 |
| Aug 24, 2026 | 3.60 | 3.76 | 3.54 | 3.60 | 3.60 | -0.83% | 2,601,143 |
| Aug 21, 2026 | 3.42 | 3.64 | 3.33 | 3.63 | 3.63 | 5.83% | 2,299,238 |
| Aug 20, 2026 | 3.47 | 3.53 | 3.39 | 3.43 | 3.43 | -0.87% | 1,687,925 |
| Aug 19, 2026 | 3.37 | 3.56 | 3.37 | 3.46 | 3.46 | 1.47% | 2,883,743 |
| Aug 18, 2026 | 3.31 | 3.55 | 3.31 | 3.41 | 3.41 | 4.28% | 2,688,536 |
| Aug 17, 2026 | 3.39 | 3.43 | 3.22 | 3.27 | 3.27 | -4.94% | 2,508,740 |
| Aug 14, 2026 | 3.64 | 3.71 | 3.44 | 3.44 | 3.44 | -6.52% | 3,010,052 |
| Aug 13, 2026 | 3.31 | 3.73 | 3.28 | 3.68 | 3.68 | 13.58% | 4,419,452 |
| Aug 12, 2026 | 3.08 | 3.32 | 3.04 | 3.24 | 3.24 | 2.86% | 3,702,563 |
| Aug 11, 2026 | 3.21 | 3.27 | 2.98 | 3.15 | 3.15 | -1.87% | 3,598,122 |
| Aug 10, 2026 | 3.25 | 3.50 | 3.11 | 3.21 | 3.21 | -35.67% | 6,488,488 |
| Aug 7, 2026 | 4.95 | 5.06 | 4.86 | 4.99 | 4.99 | 2.46% | 1,462,576 |
| Aug 6, 2026 | 4.89 | 4.94 | 4.76 | 4.87 | 4.87 | -2.40% | 1,283,679 |
| Aug 5, 2026 | 5.25 | 5.25 | 4.93 | 4.99 | 4.99 | -4.22% | 1,445,353 |
| Aug 4, 2026 | 4.94 | 5.25 | 4.92 | 5.21 | 5.21 | 2.96% | 1,277,499 |
| Aug 3, 2026 | 4.81 | 5.08 | 4.81 | 5.06 | 5.06 | 8.12% | 1,600,126 |
| 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 |