N-able, Inc. Common Stock (NABL)
4.2600
+0.1500 (3.65%)
NYSE· Last Trade: Jul 6th, 2:39 PM EDT
Historical Prices For N-able, Inc. Common Stock (NABL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 3.88 | 4.14 | 3.87 | 4.11 | 1,526,135 | 4.11 |
| 7/01/2026 | 3.76 | 4.01 | 3.75 | 3.92 | 2,558,178 | 3.92 |
| 6/30/2026 | 3.60 | 3.75 | 3.59 | 3.67 | 1,114,424 | 3.67 |
| 6/29/2026 | 3.59 | 3.81 | 3.54 | 3.69 | 3,253,209 | 3.69 |
| 6/26/2026 | 3.17 | 3.54 | 3.17 | 3.54 | 3,708,166 | 3.54 |
| 6/25/2026 | 3.19 | 3.22 | 3.10 | 3.19 | 1,843,245 | 3.19 |
| 6/24/2026 | 3.13 | 3.29 | 3.13 | 3.25 | 1,567,096 | 3.25 |
| 6/23/2026 | 3.08 | 3.21 | 3.06 | 3.14 | 1,971,694 | 3.14 |
| 6/22/2026 | 2.98 | 3.09 | 2.92 | 3.00 | 3,624,746 | 3.00 |
| 6/18/2026 | 2.99 | 3.12 | 2.92 | 3.06 | 5,811,344 | 3.06 |
| 6/17/2026 | 3.13 | 3.17 | 3.02 | 3.05 | 2,024,296 | 3.05 |
| 6/16/2026 | 3.18 | 3.25 | 3.11 | 3.19 | 1,659,820 | 3.19 |
| 6/15/2026 | 3.25 | 3.40 | 3.10 | 3.16 | 2,017,953 | 3.16 |
| 6/12/2026 | 3.16 | 3.22 | 3.04 | 3.21 | 1,504,431 | 3.21 |
| 6/11/2026 | 3.02 | 3.23 | 2.93 | 3.19 | 3,426,131 | 3.19 |
| 6/10/2026 | 3.15 | 3.25 | 3.04 | 3.07 | 3,067,146 | 3.07 |
| 6/09/2026 | 3.47 | 3.47 | 3.21 | 3.23 | 2,268,907 | 3.23 |
| 6/08/2026 | 3.80 | 3.80 | 3.48 | 3.48 | 2,971,321 | 3.48 |
| 6/05/2026 | 3.90 | 3.97 | 3.72 | 3.78 | 2,728,666 | 3.78 |
| 6/04/2026 | 3.78 | 4.03 | 3.78 | 3.84 | 1,482,737 | 3.84 |
| 6/03/2026 | 4.11 | 4.11 | 3.73 | 3.79 | 1,102,113 | 3.79 |
| 6/02/2026 | 4.01 | 4.29 | 3.99 | 4.17 | 2,005,472 | 4.17 |
| 6/01/2026 | 3.83 | 4.26 | 3.79 | 4.24 | 3,760,561 | 4.24 |
| 5/29/2026 | 0.00 | 3.71 | 3.47 | 3.70 | 3,181,958 | 3.70 |
| 5/28/2026 | 3.49 | 3.60 | 3.41 | 3.45 | 2,174,660 | 3.45 |
| 5/27/2026 | 3.71 | 3.76 | 3.40 | 3.44 | 1,721,482 | 3.44 |
| 5/26/2026 | 3.63 | 3.73 | 3.56 | 3.71 | 1,309,248 | 3.71 |
| 5/22/2026 | 3.53 | 3.68 | 3.53 | 3.66 | 1,296,621 | 3.66 |
| 5/21/2026 | 3.58 | 3.62 | 3.45 | 3.56 | 1,669,126 | 3.56 |
| 5/20/2026 | 3.48 | 3.64 | 3.36 | 3.64 | 1,633,971 | 3.64 |
| 5/19/2026 | 3.73 | 3.81 | 3.52 | 3.59 | 2,256,841 | 3.59 |
| 5/18/2026 | 3.36 | 3.66 | 3.36 | 3.59 | 2,607,253 | 3.59 |
| 5/15/2026 | 3.30 | 3.42 | 3.24 | 3.39 | 2,753,290 | 3.39 |
| 5/14/2026 | 3.54 | 3.60 | 3.31 | 3.32 | 2,459,795 | 3.32 |
| 5/13/2026 | 3.94 | 4.11 | 3.52 | 3.53 | 2,072,980 | 3.53 |
| 5/12/2026 | 4.11 | 4.16 | 3.83 | 3.91 | 1,893,677 | 3.91 |
| 5/11/2026 | 4.70 | 4.77 | 4.03 | 4.09 | 1,725,106 | 4.09 |
| 5/08/2026 | 4.96 | 5.01 | 4.68 | 4.69 | 1,711,392 | 4.69 |
| 5/07/2026 | 5.10 | 5.49 | 4.70 | 5.15 | 1,263,712 | 5.15 |
| 5/06/2026 | 5.35 | 5.44 | 5.17 | 5.31 | 986,834 | 5.31 |
| 5/05/2026 | 5.50 | 5.54 | 5.34 | 5.47 | 848,043 | 5.47 |
| 5/04/2026 | 5.32 | 5.63 | 5.32 | 5.52 | 992,420 | 5.52 |
| 5/01/2026 | 5.25 | 5.45 | 5.21 | 5.31 | 880,146 | 5.31 |
| 4/30/2026 | 5.20 | 5.22 | 5.08 | 5.18 | 801,414 | 5.18 |
| 4/29/2026 | 5.22 | 5.30 | 5.17 | 5.28 | 774,895 | 5.28 |
| 4/28/2026 | 5.17 | 5.34 | 5.17 | 5.28 | 738,042 | 5.28 |
| 4/27/2026 | 5.13 | 5.32 | 5.09 | 5.18 | 773,165 | 5.18 |
| 4/24/2026 | 4.93 | 5.19 | 4.91 | 5.18 | 897,726 | 5.18 |
| 4/23/2026 | 5.14 | 5.19 | 4.85 | 4.91 | 714,529 | 4.91 |
| 4/22/2026 | 5.29 | 5.34 | 5.22 | 5.28 | 716,600 | 5.28 |
| 4/21/2026 | 5.29 | 5.43 | 5.21 | 5.25 | 941,986 | 5.25 |
| 4/20/2026 | 5.18 | 5.29 | 5.17 | 5.28 | 716,018 | 5.28 |
| 4/17/2026 | 5.21 | 5.25 | 5.12 | 5.20 | 830,987 | 5.20 |
| 4/16/2026 | 4.96 | 5.11 | 4.96 | 5.11 | 888,719 | 5.11 |
| 4/15/2026 | 4.67 | 4.98 | 4.67 | 4.97 | 1,232,539 | 4.97 |
| 4/14/2026 | 4.49 | 4.81 | 4.49 | 4.66 | 1,186,832 | 4.66 |
| 4/13/2026 | 4.17 | 4.61 | 4.14 | 4.60 | 1,876,752 | 4.60 |
| 4/10/2026 | 4.49 | 4.55 | 4.14 | 4.21 | 1,768,017 | 4.21 |
| 4/09/2026 | 4.65 | 4.70 | 4.42 | 4.51 | 1,280,049 | 4.51 |
| 4/08/2026 | 4.88 | 4.92 | 4.69 | 4.70 | 1,142,916 | 4.70 |
| 4/07/2026 | 4.79 | 4.82 | 4.71 | 4.72 | 1,080,900 | 4.72 |
| 4/06/2026 | 4.84 | 4.92 | 4.78 | 4.82 | 1,290,246 | 4.82 |