5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
-42.12%
YEAR-TO-DATE PERFORMANCE
-34.22%
1 YEAR PERFORMANCE
-30.80%
N-able Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.35 | $5.31 (-0.84%) | $5.44 | $5.17 | 400.35 K | $992.07 M |
| 05/05/2026 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.34 | 849.04 K | $1.02 B |
| 05/04/2026 | $5.32 | $5.52 (3.76%) | $5.63 | $5.32 | 992.47 K | $1.03 B |
| 05/01/2026 | $5.25 | $5.31 (1.14%) | $5.45 | $5.21 | 880.15 K | $991.14 M |
| 04/30/2026 | $5.20 | $5.18 (-0.38%) | $5.22 | $5.08 | 801.42 K | $966.87 M |
| 04/29/2026 | $5.22 | $5.28 (1.15%) | $5.30 | $5.17 | 774.90 K | $985.54 M |
| 04/28/2026 | $5.17 | $5.28 (2.13%) | $5.34 | $5.17 | 738.04 K | $985.54 M |
| 04/27/2026 | $5.13 | $5.18 (0.97%) | $5.32 | $5.09 | 773.20 K | $966.87 M |
| 04/24/2026 | $4.93 | $5.18 (5.07%) | $5.19 | $4.91 | 897.73 K | $966.87 M |
| 04/23/2026 | $5.14 | $4.91 (-4.47%) | $5.19 | $4.85 | 714.53 K | $916.48 M |
| 04/22/2026 | $5.29 | $5.28 (-0.19%) | $5.34 | $5.22 | 716.60 K | $985.54 M |
| 04/21/2026 | $5.29 | $5.25 (-0.76%) | $5.44 | $5.21 | 942.00 K | $979.94 M |
| 04/20/2026 | $5.18 | $5.28 (1.93%) | $5.29 | $5.17 | 716.02 K | $985.54 M |
| 04/17/2026 | $5.21 | $5.20 (-0.19%) | $5.25 | $5.12 | 831.00 K | $970.61 M |
| 04/16/2026 | $4.97 | $5.11 (2.82%) | $5.11 | $4.97 | 888.72 K | $953.81 M |
| 04/15/2026 | $4.67 | $4.97 (6.42%) | $4.98 | $4.67 | 1.23 M | $927.68 M |
| 04/14/2026 | $4.49 | $4.66 (3.79%) | $4.81 | $4.49 | 1.19 M | $869.81 M |
| 04/13/2026 | $4.17 | $4.60 (10.31%) | $4.61 | $4.14 | 1.88 M | $858.61 M |
| 04/10/2026 | $4.49 | $4.21 (-6.24%) | $4.55 | $4.14 | 1.77 M | $785.82 M |
| 04/09/2026 | $4.65 | $4.51 (-3.01%) | $4.70 | $4.42 | 1.28 M | $841.81 M |
| 04/08/2026 | $4.88 | $4.70 (-3.69%) | $4.92 | $4.69 | 1.14 M | $877.28 M |
| 04/07/2026 | $4.79 | $4.72 (-1.46%) | $4.82 | $4.71 | 1.08 M | $881.01 M |
| 04/06/2026 | $4.84 | $4.82 (-0.41%) | $4.92 | $4.78 | 1.29 M | $899.68 M |
| 04/02/2026 | $4.69 | $4.86 (3.62%) | $4.87 | $4.62 | 1.24 M | $907.14 M |
| 04/01/2026 | $4.67 | $4.69 (0.43%) | $4.76 | $4.53 | 989.04 K | $875.41 M |
| 03/31/2026 | $4.72 | $4.67 (-1.06%) | $4.75 | $4.60 | 1.13 M | $871.68 M |
| 03/30/2026 | $4.68 | $4.68 (0%) | $4.76 | $4.63 | 1.32 M | $873.55 M |
| 03/27/2026 | $4.72 | $4.60 (-2.54%) | $4.83 | $4.53 | 1.06 M | $858.61 M |
| 03/26/2026 | $4.67 | $4.80 (2.78%) | $4.86 | $4.67 | 1.08 M | $895.94 M |
| 03/25/2026 | $4.83 | $4.69 (-2.9%) | $4.87 | $4.62 | 1.30 M | $875.41 M |
| 03/24/2026 | $4.98 | $4.77 (-4.22%) | $4.98 | $4.75 | 1.03 M | $890.34 M |
| 03/23/2026 | $5.04 | $5.03 (-0.2%) | $5.07 | $4.76 | 1.46 M | $938.87 M |
| 03/20/2026 | $4.99 | $5.02 (0.6%) | $5.03 | $4.89 | 3.42 M | $937.01 M |
| 03/19/2026 | $5.06 | $5.07 (0.2%) | $5.19 | $4.99 | 1.19 M | $946.34 M |
| 03/18/2026 | $4.90 | $5.04 (2.86%) | $5.09 | $4.81 | 1.13 M | $940.74 M |
| 03/17/2026 | $4.85 | $4.96 (2.27%) | $5.05 | $4.85 | 1.06 M | $925.81 M |
| 03/16/2026 | $4.86 | $4.84 (-0.41%) | $4.89 | $4.78 | 972.70 K | $903.41 M |
| 03/13/2026 | $4.76 | $4.82 (1.26%) | $4.90 | $4.72 | 799.10 K | $899.68 M |
| 03/12/2026 | $4.71 | $4.77 (1.27%) | $4.94 | $4.71 | 918.20 K | $890.34 M |
| 03/11/2026 | $4.81 | $4.81 (0%) | $4.88 | $4.75 | 1.14 M | $897.81 M |
| 03/10/2026 | $4.88 | $4.77 (-2.25%) | $4.88 | $4.68 | 1.48 M | $890.34 M |
| 03/09/2026 | $4.92 | $4.92 (0%) | $4.98 | $4.81 | 1.19 M | $918.34 M |
| 03/06/2026 | $4.94 | $4.98 (0.81%) | $5.01 | $4.83 | 1.17 M | $929.54 M |
| 03/05/2026 | $4.79 | $4.95 (3.34%) | $5.03 | $4.79 | 1.76 M | $923.94 M |
| 03/04/2026 | $4.62 | $4.79 (3.68%) | $4.89 | $4.59 | 1.37 M | $894.08 M |
| 03/03/2026 | $4.34 | $4.66 (7.37%) | $4.73 | $4.30 | 2.21 M | $869.81 M |
| 03/02/2026 | $4.26 | $4.44 (4.23%) | $4.54 | $4.15 | 5.44 M | $828.75 M |
| 02/27/2026 | $4.35 | $4.40 (1.15%) | $4.42 | $4.21 | 4.03 M | $821.28 M |
| 02/26/2026 | $4.43 | $4.51 (1.81%) | $4.59 | $4.32 | 3.35 M | $841.81 M |
| 02/25/2026 | $4.47 | $4.39 (-1.79%) | $4.56 | $4.35 | 2.60 M | $819.42 M |
| 02/24/2026 | $4.50 | $4.50 (0%) | $4.68 | $4.43 | 2.41 M | $839.95 M |
| 02/23/2026 | $4.67 | $4.47 (-4.28%) | $4.70 | $4.31 | 2.67 M | $834.35 M |
| 02/20/2026 | $4.58 | $4.76 (3.93%) | $5.00 | $4.47 | 3.04 M | $888.48 M |
| 02/19/2026 | $5.63 | $4.74 (-15.81%) | $5.89 | $4.63 | 5.23 M | $884.74 M |
| 02/18/2026 | $5.18 | $5.32 (2.7%) | $5.32 | $5.10 | 2.54 M | $993.00 M |
| 02/17/2026 | $5.36 | $5.17 (-3.54%) | $5.47 | $5.13 | 1.49 M | $965.01 M |
| 02/13/2026 | $5.33 | $5.35 (0.38%) | $5.47 | $5.29 | 1.14 M | $1.00 B |
| 02/12/2026 | $5.44 | $5.31 (-2.39%) | $5.49 | $5.20 | 1.22 M | $996.15 M |
| 02/11/2026 | $5.70 | $5.44 (-4.56%) | $5.76 | $5.37 | 1.27 M | $1.02 B |
| 02/10/2026 | $5.61 | $5.74 (2.32%) | $5.84 | $5.58 | 1.72 M | $1.08 B |
| 02/09/2026 | $5.43 | $5.54 (2.03%) | $5.60 | $5.33 | 1.55 M | $1.04 B |
| 02/06/2026 | $5.67 | $5.61 (-1.06%) | $5.75 | $5.44 | 2.07 M | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
