N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
3.700
+0.250 (7.25%)
At close: May 29, 2026, 4:00 PM EDT
3.690
-0.010 (-0.27%)
After-hours: May 29, 2026, 7:57 PM EDT
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.73 | 3.82 | 3.52 | 3.59 | 3.59 | - | 2,234,848 |
| May 18, 2026 | 3.36 | 3.66 | 3.36 | 3.59 | 3.59 | 5.90% | 2,376,851 |
| May 15, 2026 | 3.30 | 3.43 | 3.24 | 3.39 | 3.39 | 2.11% | 2,753,289 |
| May 14, 2026 | 3.54 | 3.60 | 3.31 | 3.32 | 3.32 | -5.95% | 2,459,798 |
| May 13, 2026 | 3.95 | 4.11 | 3.52 | 3.53 | 3.53 | -9.72% | 2,072,979 |
| May 12, 2026 | 4.11 | 4.16 | 3.83 | 3.91 | 3.91 | -4.40% | 1,893,677 |
| May 11, 2026 | 4.70 | 4.77 | 4.03 | 4.09 | 4.09 | -12.79% | 1,725,106 |
| May 8, 2026 | 4.96 | 5.01 | 4.68 | 4.69 | 4.69 | -8.93% | 1,711,392 |
| May 7, 2026 | 5.10 | 5.49 | 4.70 | 5.15 | 5.15 | -3.01% | 1,263,910 |
| May 6, 2026 | 5.35 | 5.44 | 5.17 | 5.31 | 5.31 | -2.93% | 986,834 |
| May 5, 2026 | 5.50 | 5.54 | 5.34 | 5.47 | 5.47 | -0.91% | 849,042 |
| May 4, 2026 | 5.32 | 5.63 | 5.32 | 5.52 | 5.52 | 3.95% | 992,472 |
| May 1, 2026 | 5.25 | 5.45 | 5.21 | 5.31 | 5.31 | 2.51% | 880,145 |
| Apr 30, 2026 | 5.20 | 5.22 | 5.08 | 5.18 | 5.18 | -1.89% | 801,415 |
| Apr 29, 2026 | 5.22 | 5.30 | 5.17 | 5.28 | 5.28 | - | 774,895 |
| 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% | 897,725 |
| Apr 23, 2026 | 5.14 | 5.19 | 4.85 | 4.91 | 4.91 | -7.01% | 714,528 |
| Apr 22, 2026 | 5.29 | 5.34 | 5.22 | 5.28 | 5.28 | 0.57% | 716,600 |
| Apr 21, 2026 | 5.29 | 5.44 | 5.21 | 5.25 | 5.25 | -0.57% | 941,985 |
| Apr 20, 2026 | 5.18 | 5.29 | 5.17 | 5.28 | 5.28 | 1.54% | 716,017 |
| Apr 17, 2026 | 5.21 | 5.25 | 5.12 | 5.20 | 5.20 | 1.76% | 830,984 |
| Apr 16, 2026 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 2.82% | 888,718 |
| Apr 15, 2026 | 4.67 | 4.98 | 4.67 | 4.97 | 4.97 | 6.65% | 1,233,539 |
| Apr 14, 2026 | 4.49 | 4.81 | 4.49 | 4.66 | 4.66 | 1.30% | 1,186,832 |
| Apr 13, 2026 | 4.17 | 4.61 | 4.15 | 4.60 | 4.60 | 9.26% | 1,876,786 |
| 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% | 1,280,048 |
| Apr 8, 2026 | 4.88 | 4.92 | 4.69 | 4.70 | 4.70 | -0.42% | 1,142,916 |
| Apr 7, 2026 | 4.79 | 4.82 | 4.71 | 4.72 | 4.72 | -2.07% | 1,080,899 |
| Apr 6, 2026 | 4.84 | 4.92 | 4.78 | 4.82 | 4.82 | -0.82% | 1,290,246 |
| Apr 2, 2026 | 4.69 | 4.87 | 4.62 | 4.86 | 4.86 | 3.62% | 1,241,794 |
| 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% | 1,134,504 |
| Mar 30, 2026 | 4.68 | 4.76 | 4.63 | 4.68 | 4.68 | 1.74% | 1,316,895 |
| 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% | 1,075,694 |
| Mar 25, 2026 | 4.83 | 4.87 | 4.62 | 4.69 | 4.69 | -1.68% | 1,299,178 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.75 | 4.77 | 4.77 | -5.17% | 1,034,272 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.76 | 5.03 | 5.03 | 0.20% | 1,459,342 |
| Mar 20, 2026 | 4.99 | 5.03 | 4.89 | 5.02 | 5.02 | -0.99% | 3,423,575 |
| Mar 19, 2026 | 5.06 | 5.19 | 4.99 | 5.07 | 5.07 | 0.60% | 1,188,597 |