N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
5.18
-0.11 (-2.08%)
At close: Oct 29, 2026, 4:00 PM EDT
5.09
-0.09 (-1.74%)
After-hours: Oct 29, 2026, 7:11 PM EDT
N-able Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.13 | 5.24 | 5.08 | 5.18 | 5.18 | -2.08% | 1,004,620 |
| Oct 28, 2026 | 5.07 | 5.31 | 5.02 | 5.29 | 5.29 | 3.12% | 1,190,428 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.04 | 5.13 | 5.13 | -0.39% | 1,650,170 |
| Oct 26, 2026 | 5.09 | 5.18 | 5.03 | 5.15 | 5.15 | 0.59% | 975,854 |
| Oct 23, 2026 | 4.83 | 5.16 | 4.83 | 5.12 | 5.12 | 4.07% | 1,062,269 |
| Oct 22, 2026 | 4.87 | 4.96 | 4.77 | 4.92 | 4.92 | 2.07% | 1,699,798 |
| Oct 21, 2026 | 4.77 | 4.93 | 4.77 | 4.82 | 4.82 | 1.05% | 1,447,871 |
| Oct 20, 2026 | 4.56 | 4.83 | 4.55 | 4.77 | 4.77 | 4.84% | 1,484,650 |
| Oct 19, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | 1.56% | 953,625 |
| Oct 16, 2026 | 4.63 | 4.70 | 4.43 | 4.48 | 4.48 | -2.61% | 1,312,397 |
| Oct 15, 2026 | 4.46 | 4.66 | 4.44 | 4.60 | 4.60 | 3.60% | 1,356,744 |
| Oct 14, 2026 | 4.48 | 4.53 | 4.38 | 4.44 | 4.44 | -1.99% | 1,414,645 |
| Oct 13, 2026 | 4.55 | 4.68 | 4.53 | 4.53 | 4.53 | 0.44% | 1,303,193 |
| Oct 12, 2026 | 4.66 | 4.75 | 4.49 | 4.51 | 4.51 | -2.59% | 1,268,127 |
| Oct 9, 2026 | 4.53 | 4.66 | 4.53 | 4.63 | 4.63 | 2.89% | 1,135,805 |
| Oct 8, 2026 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | 0.45% | 2,005,475 |
| Oct 7, 2026 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | 1.36% | 2,120,142 |
| Oct 6, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 1,122,232 |
| Oct 5, 2026 | 4.29 | 4.46 | 4.26 | 4.46 | 4.46 | 5.44% | 1,903,618 |
| Oct 2, 2026 | 4.36 | 4.41 | 4.16 | 4.23 | 4.23 | -2.53% | 1,969,025 |
| Oct 1, 2026 | 4.19 | 4.37 | 4.19 | 4.34 | 4.34 | 5.85% | 1,716,225 |
| Sep 30, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 2,187,227 |
| Sep 29, 2026 | 4.05 | 4.21 | 4.00 | 4.20 | 4.20 | 3.70% | 1,740,937 |
| Sep 28, 2026 | 3.94 | 4.08 | 3.79 | 4.05 | 4.05 | 1.25% | 1,962,515 |
| 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 |