N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
8.12
+0.30 (3.84%)
At close: Jun 27, 2025, 4:00 PM
8.11
-0.01 (-0.12%)
After-hours: Jun 27, 2025, 7:57 PM EDT
N-able Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.85 | 8.14 | 7.74 | 8.12 | 8.12 | 3.84% | 4,835,688 |
| Jun 26, 2025 | 7.79 | 7.90 | 7.68 | 7.82 | 7.82 | 0.77% | 778,647 |
| Jun 25, 2025 | 7.72 | 7.79 | 7.67 | 7.76 | 7.76 | 1.04% | 852,571 |
| Jun 24, 2025 | 7.53 | 7.69 | 7.47 | 7.68 | 7.68 | 2.95% | 958,732 |
| Jun 23, 2025 | 7.53 | 7.62 | 7.39 | 7.46 | 7.46 | -0.67% | 853,180 |
| Jun 20, 2025 | 7.93 | 7.93 | 7.50 | 7.51 | 7.51 | -4.82% | 1,633,162 |
| Jun 18, 2025 | 8.12 | 8.16 | 7.86 | 7.89 | 7.89 | -2.95% | 884,360 |
| Jun 17, 2025 | 7.86 | 8.39 | 7.86 | 8.13 | 8.13 | 2.26% | 1,616,262 |
| Jun 16, 2025 | 7.83 | 8.00 | 7.80 | 7.95 | 7.95 | 2.32% | 945,944 |
| Jun 13, 2025 | 8.01 | 8.03 | 7.74 | 7.77 | 7.77 | -3.84% | 793,124 |
| Jun 12, 2025 | 8.13 | 8.21 | 8.06 | 8.08 | 8.08 | -0.86% | 783,077 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.14 | 8.15 | 8.15 | -1.33% | 842,128 |
| Jun 10, 2025 | 8.24 | 8.30 | 8.19 | 8.26 | 8.26 | 0.73% | 790,844 |
| Jun 9, 2025 | 8.22 | 8.30 | 8.17 | 8.20 | 8.20 | 0.74% | 947,847 |
| Jun 6, 2025 | 8.18 | 8.22 | 8.13 | 8.14 | 8.14 | 0.62% | 1,027,001 |
| Jun 5, 2025 | 8.01 | 8.20 | 8.01 | 8.09 | 8.09 | 0.87% | 862,878 |
| Jun 4, 2025 | 8.03 | 8.12 | 8.01 | 8.02 | 8.02 | 0.25% | 1,024,260 |
| Jun 3, 2025 | 7.78 | 8.02 | 7.78 | 8.00 | 8.00 | 2.70% | 1,501,975 |
| Jun 2, 2025 | 7.76 | 7.90 | 7.75 | 7.79 | 7.79 | - | 1,165,919 |
| May 30, 2025 | 7.87 | 7.94 | 7.77 | 7.79 | 7.79 | -1.14% | 1,527,003 |
| May 29, 2025 | 7.98 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 1,560,941 |
| May 28, 2025 | 7.94 | 7.99 | 7.88 | 7.89 | 7.89 | -0.63% | 1,410,114 |
| May 27, 2025 | 7.83 | 7.97 | 7.73 | 7.94 | 7.94 | 2.85% | 1,217,296 |
| May 23, 2025 | 7.65 | 7.76 | 7.64 | 7.72 | 7.72 | -0.52% | 995,441 |
| May 22, 2025 | 7.80 | 7.90 | 7.76 | 7.76 | 7.76 | -0.77% | 999,115 |
| May 21, 2025 | 7.97 | 8.04 | 7.80 | 7.82 | 7.82 | -2.74% | 1,039,407 |
| May 20, 2025 | 8.05 | 8.06 | 7.96 | 8.04 | 8.04 | -0.12% | 1,622,824 |
| May 19, 2025 | 8.18 | 8.20 | 8.03 | 8.05 | 8.05 | -3.01% | 1,160,022 |
| May 16, 2025 | 8.20 | 8.36 | 8.14 | 8.30 | 8.30 | 1.84% | 1,285,090 |
| May 15, 2025 | 8.08 | 8.28 | 8.08 | 8.15 | 8.15 | 0.87% | 1,211,977 |
| May 14, 2025 | 8.17 | 8.28 | 8.08 | 8.08 | 8.08 | -1.34% | 1,494,272 |
| May 13, 2025 | 7.85 | 8.29 | 7.82 | 8.19 | 8.19 | 4.33% | 2,198,411 |
| May 12, 2025 | 7.78 | 7.93 | 7.70 | 7.85 | 7.85 | 4.39% | 1,869,752 |
| May 9, 2025 | 7.61 | 7.71 | 7.50 | 7.52 | 7.52 | -0.40% | 1,752,034 |
| May 8, 2025 | 7.95 | 7.95 | 7.39 | 7.55 | 7.55 | 5.74% | 2,218,418 |
| May 7, 2025 | 7.16 | 7.28 | 7.08 | 7.14 | 7.14 | 0.42% | 1,766,130 |
| May 6, 2025 | 7.13 | 7.24 | 7.07 | 7.11 | 7.11 | -0.84% | 919,734 |
| May 5, 2025 | 7.08 | 7.23 | 7.08 | 7.17 | 7.17 | 0.14% | 817,404 |
| May 2, 2025 | 7.14 | 7.20 | 7.09 | 7.16 | 7.16 | 1.27% | 708,608 |
| May 1, 2025 | 7.13 | 7.13 | 7.00 | 7.07 | 7.07 | 0.14% | 545,907 |
| Apr 30, 2025 | 7.06 | 7.08 | 6.94 | 7.06 | 7.06 | -1.53% | 744,753 |
| Apr 29, 2025 | 7.07 | 7.32 | 7.06 | 7.17 | 7.17 | 1.70% | 1,728,568 |
| Apr 28, 2025 | 6.96 | 7.08 | 6.94 | 7.05 | 7.05 | 0.57% | 868,214 |
| Apr 25, 2025 | 6.69 | 7.01 | 6.62 | 7.01 | 7.01 | 4.47% | 862,932 |
| Apr 24, 2025 | 6.59 | 6.71 | 6.53 | 6.71 | 6.71 | 2.76% | 958,640 |
| Apr 23, 2025 | 6.53 | 6.64 | 6.46 | 6.53 | 6.53 | 3.00% | 829,310 |
| Apr 22, 2025 | 6.28 | 6.41 | 6.23 | 6.34 | 6.34 | 1.93% | 801,239 |
| Apr 21, 2025 | 6.27 | 6.33 | 6.07 | 6.22 | 6.22 | -2.05% | 828,557 |
| Apr 17, 2025 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.40% | 728,588 |
| Apr 16, 2025 | 6.56 | 6.59 | 6.36 | 6.44 | 6.44 | -2.28% | 637,592 |