5 DAY PERFORMANCE
+30.48%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-26.85%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.13 | $7.12 (-0.14%) | $7.15 | $7.00 | 722,421 | $1.32 B |
| 03/11/2025 | $6.90 | $7.12 (3.19%) | $7.25 | $6.84 | 1.15 M | $1.33 B |
| 03/10/2025 | $7.30 | $6.92 (-5.21%) | $7.43 | $6.91 | 1.09 M | $1.29 B |
| 03/07/2025 | $7.40 | $7.35 (-0.68%) | $7.42 | $7.24 | 1.23 M | $1.37 B |
| 03/06/2025 | $7.29 | $7.46 (2.33%) | $7.49 | $7.09 | 1.93 M | $1.39 B |
| 03/05/2025 | $7.11 | $7.40 (4.08%) | $7.52 | $7.04 | 1.63 M | $1.38 B |
| 03/04/2025 | $7.17 | $7.22 (0.7%) | $7.42 | $6.75 | 2.31 M | $1.35 B |
| 03/03/2025 | $8.45 | $7.20 (-14.79%) | $8.48 | $7.07 | 4.26 M | $1.34 B |
| 02/28/2025 | $10.07 | $10.03 (-0.4%) | $10.09 | $9.89 | 799,900 | $1.87 B |
| 02/27/2025 | $10.16 | $10.09 (-0.69%) | $10.27 | $10.04 | 939,516 | $1.88 B |
| 02/26/2025 | $10.18 | $10.24 (0.59%) | $10.28 | $10.16 | 601,812 | $1.90 B |
| 02/25/2025 | $10.30 | $10.16 (-1.36%) | $10.30 | $10.05 | 676,220 | $1.88 B |
| 02/24/2025 | $10.37 | $10.25 (-1.16%) | $10.41 | $10.04 | 758,803 | $1.90 B |
| 02/21/2025 | $9.99 | $10.30 (3.1%) | $10.36 | $9.98 | 953,072 | $1.91 B |
| 02/20/2025 | $9.97 | $9.85 (-1.2%) | $10.01 | $9.81 | 582,736 | $1.83 B |
| 02/19/2025 | $9.87 | $9.98 (1.11%) | $10.04 | $9.82 | 926,497 | $1.85 B |
| 02/18/2025 | $9.88 | $9.96 (0.81%) | $9.98 | $9.86 | 859,247 | $1.85 B |
| 02/14/2025 | $10.21 | $9.93 (-2.74%) | $10.26 | $9.93 | 580,600 | $1.84 B |
| 02/13/2025 | $10.09 | $10.16 (0.69%) | $10.22 | $9.97 | 413,900 | $1.88 B |
| 02/12/2025 | $9.93 | $10.03 (1.01%) | $10.07 | $9.91 | 760,300 | $1.86 B |
| 02/11/2025 | $9.94 | $10.01 (0.7%) | $10.04 | $9.87 | 553,701 | $1.86 B |
| 02/10/2025 | $9.80 | $9.99 (1.94%) | $10.00 | $9.78 | 693,200 | $1.85 B |
| 02/07/2025 | $9.69 | $9.73 (0.41%) | $9.82 | $9.69 | 501,248 | $1.80 B |
| 02/06/2025 | $9.86 | $9.76 (-1.01%) | $9.90 | $9.70 | 491,500 | $1.81 B |
| 02/05/2025 | $9.82 | $9.87 (0.51%) | $9.94 | $9.81 | 1.01 M | $1.83 B |
| 02/04/2025 | $9.74 | $9.79 (0.51%) | $9.84 | $9.70 | 456,700 | $1.82 B |
| 02/03/2025 | $9.58 | $9.75 (1.77%) | $9.80 | $9.53 | 667,200 | $1.81 B |
| 01/31/2025 | $9.86 | $9.69 (-1.72%) | $9.94 | $9.68 | 692,002 | $1.80 B |
| 01/30/2025 | $9.74 | $9.85 (1.13%) | $9.91 | $9.74 | 713,900 | $1.83 B |
| 01/29/2025 | $9.68 | $9.76 (0.83%) | $9.86 | $9.56 | 698,400 | $1.81 B |
| 01/28/2025 | $9.64 | $9.71 (0.73%) | $9.93 | $9.61 | 1.63 M | $1.80 B |
| 01/27/2025 | $9.63 | $9.60 (-0.31%) | $9.92 | $9.56 | 1.08 M | $1.78 B |
| 01/24/2025 | $9.60 | $9.65 (0.52%) | $9.72 | $9.59 | 360,136 | $1.79 B |
| 01/23/2025 | $9.51 | $9.63 (1.26%) | $9.64 | $9.46 | 449,600 | $1.79 B |
| 01/22/2025 | $9.42 | $9.54 (1.27%) | $9.58 | $9.41 | 500,144 | $1.77 B |
| 01/21/2025 | $9.29 | $9.44 (1.61%) | $9.46 | $9.29 | 577,151 | $1.75 B |
| 01/17/2025 | $9.36 | $9.24 (-1.28%) | $9.38 | $9.23 | 1.87 M | $1.71 B |
| 01/16/2025 | $9.12 | $9.26 (1.54%) | $9.33 | $9.11 | 553,203 | $1.72 B |
| 01/15/2025 | $9.22 | $9.11 (-1.19%) | $9.28 | $9.10 | 611,300 | $1.69 B |
| 01/14/2025 | $9.11 | $9.08 (-0.33%) | $9.16 | $9.00 | 567,720 | $1.68 B |
| 01/13/2025 | $9.02 | $9.09 (0.78%) | $9.17 | $8.91 | 1.40 M | $1.69 B |
| 01/10/2025 | $9.30 | $9.10 (-2.15%) | $9.32 | $9.07 | 498,925 | $1.69 B |
| 01/08/2025 | $9.38 | $9.42 (0.43%) | $9.50 | $9.31 | 506,424 | $1.75 B |
| 01/07/2025 | $9.62 | $9.45 (-1.77%) | $9.72 | $9.44 | 566,037 | $1.75 B |
| 01/06/2025 | $9.33 | $9.59 (2.79%) | $9.63 | $9.30 | 1.50 M | $1.78 B |
| 01/03/2025 | $9.32 | $9.31 (-0.11%) | $9.37 | $9.20 | 864,343 | $1.73 B |
| 01/02/2025 | $9.40 | $9.25 (-1.6%) | $9.42 | $9.18 | 418,326 | $1.72 B |
| 12/31/2024 | $9.39 | $9.34 (-0.53%) | $9.42 | $9.30 | 568,300 | $1.73 B |
| 12/30/2024 | $9.42 | $9.36 (-0.64%) | $9.42 | $9.11 | 779,411 | $1.74 B |
| 12/27/2024 | $9.55 | $9.39 (-1.68%) | $9.57 | $9.32 | 815,150 | $1.74 B |
| 12/26/2024 | $9.56 | $9.60 (0.42%) | $9.64 | $9.50 | 299,400 | $1.78 B |
| 12/24/2024 | $9.57 | $9.65 (0.84%) | $9.65 | $9.50 | 235,746 | $1.79 B |
| 12/23/2024 | $9.63 | $9.55 (-0.83%) | $9.65 | $9.47 | 640,618 | $1.77 B |
| 12/20/2024 | $9.65 | $9.66 (0.1%) | $9.87 | $9.61 | 1.74 M | $1.79 B |
| 12/19/2024 | $9.77 | $9.78 (0.1%) | $9.90 | $9.72 | 427,945 | $1.81 B |
| 12/18/2024 | $10.12 | $9.76 (-3.56%) | $10.12 | $9.74 | 449,019 | $1.81 B |
| 12/17/2024 | $10.11 | $10.02 (-0.89%) | $10.20 | $10.02 | 422,515 | $1.86 B |
| 12/16/2024 | $10.09 | $10.14 (0.5%) | $10.26 | $10.05 | 417,710 | $1.88 B |
| 12/13/2024 | $10.30 | $10.11 (-1.84%) | $10.30 | $10.07 | 505,100 | $1.88 B |
| 12/12/2024 | $10.31 | $10.37 (0.58%) | $10.41 | $10.29 | 492,948 | $1.92 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.
