5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
+16.31%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-34.22%
1 YEAR PERFORMANCE
-36.10%
N-able Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.17 | $5.07 (-1.93%) | $5.21 | $5.06 | 1.23 M | $956.36 M |
| 11/03/2026 | $5.00 | $5.04 (0.8%) | $5.06 | $4.91 | 996.90 K | $950.71 M |
| 11/02/2026 | $5.16 | $5.06 (-1.94%) | $5.20 | $5.01 | 1.00 M | $954.48 M |
| 10/30/2026 | $5.13 | $5.18 (0.97%) | $5.30 | $4.99 | 1.18 M | $977.11 M |
| 10/29/2026 | $5.13 | $5.18 (0.97%) | $5.24 | $5.08 | 1.00 M | $977.11 M |
| 10/28/2026 | $5.07 | $5.29 (4.34%) | $5.31 | $5.02 | 1.19 M | $997.86 M |
| 10/27/2026 | $5.11 | $5.13 (0.39%) | $5.19 | $5.04 | 1.65 M | $967.68 M |
| 10/26/2026 | $5.09 | $5.15 (1.18%) | $5.18 | $5.03 | 975.90 K | $971.45 M |
| 10/23/2026 | $4.83 | $5.12 (6%) | $5.16 | $4.83 | 1.06 M | $965.80 M |
| 10/22/2026 | $4.87 | $4.92 (1.03%) | $4.96 | $4.77 | 1.70 M | $928.07 M |
| 10/21/2026 | $4.77 | $4.82 (1.05%) | $4.93 | $4.77 | 1.45 M | $909.21 M |
| 10/20/2026 | $4.56 | $4.77 (4.61%) | $4.83 | $4.55 | 1.48 M | $899.77 M |
| 10/19/2026 | $4.49 | $4.55 (1.34%) | $4.57 | $4.47 | 953.63 K | $858.28 M |
| 10/16/2026 | $4.63 | $4.48 (-3.24%) | $4.70 | $4.43 | 1.35 M | $845.07 M |
| 10/15/2026 | $4.46 | $4.60 (3.14%) | $4.66 | $4.44 | 1.36 M | $867.71 M |
| 10/14/2026 | $4.48 | $4.44 (-0.89%) | $4.53 | $4.38 | 1.41 M | $837.53 M |
| 10/13/2026 | $4.55 | $4.53 (-0.44%) | $4.68 | $4.53 | 1.30 M | $854.50 M |
| 10/12/2026 | $4.66 | $4.51 (-3.22%) | $4.75 | $4.49 | 1.27 M | $850.73 M |
| 10/09/2026 | $4.53 | $4.63 (2.21%) | $4.66 | $4.53 | 1.14 M | $873.37 M |
| 10/08/2026 | $4.50 | $4.50 (0%) | $4.57 | $4.45 | 2.01 M | $848.84 M |
| 10/07/2026 | $4.35 | $4.48 (2.99%) | $4.50 | $4.35 | 2.16 M | $845.07 M |
| 10/06/2026 | $4.49 | $4.42 (-1.56%) | $4.50 | $4.40 | 1.13 M | $833.75 M |
| 10/05/2026 | $4.29 | $4.46 (3.96%) | $4.46 | $4.26 | 1.91 M | $841.30 M |
| 10/02/2026 | $4.36 | $4.23 (-2.98%) | $4.41 | $4.16 | 1.97 M | $797.91 M |
| 10/01/2026 | $4.19 | $4.34 (3.58%) | $4.37 | $4.19 | 1.72 M | $818.66 M |
| 09/30/2026 | $4.18 | $4.10 (-1.91%) | $4.24 | $4.10 | 2.20 M | $773.39 M |
| 09/29/2026 | $4.05 | $4.20 (3.7%) | $4.21 | $4.00 | 1.74 M | $792.25 M |
| 09/28/2026 | $3.94 | $4.05 (2.79%) | $4.08 | $3.79 | 1.96 M | $763.96 M |
| 09/25/2026 | $4.03 | $4.00 (-0.74%) | $4.12 | $4.00 | 1.99 M | $754.53 M |
| 09/24/2026 | $4.14 | $4.02 (-2.9%) | $4.20 | $4.02 | 2.03 M | $758.30 M |
| 09/23/2026 | $4.09 | $4.15 (1.47%) | $4.22 | $4.07 | 2.02 M | $782.82 M |
| 09/22/2026 | $3.97 | $4.11 (3.53%) | $4.16 | $3.82 | 2.99 M | $775.28 M |
| 09/21/2026 | $3.87 | $3.92 (1.29%) | $4.02 | $3.80 | 3.37 M | $739.44 M |
| 09/18/2026 | $4.07 | $3.84 (-5.65%) | $4.08 | $3.80 | 18.04 M | $724.35 M |
| 09/17/2026 | $3.86 | $4.02 (4.15%) | $4.07 | $3.78 | 3.06 M | $758.30 M |
| 09/16/2026 | $3.96 | $3.85 (-2.78%) | $4.01 | $3.80 | 3.41 M | $726.23 M |
| 09/15/2026 | $4.11 | $4.03 (-1.95%) | $4.18 | $3.99 | 2.39 M | $760.19 M |
| 09/14/2026 | $3.93 | $4.17 (6.11%) | $4.19 | $3.88 | 2.93 M | $786.60 M |
| 09/11/2026 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.73 | 2.82 M | $728.12 M |
| 09/10/2026 | $3.83 | $3.86 (0.78%) | $3.90 | $3.79 | 2.38 M | $728.12 M |
| 09/09/2026 | $3.84 | $3.85 (0.26%) | $3.88 | $3.71 | 2.34 M | $726.23 M |
| 09/08/2026 | $3.89 | $3.85 (-1.03%) | $3.94 | $3.57 | 3.87 M | $726.23 M |
| 09/04/2026 | $3.95 | $4.06 (2.78%) | $4.12 | $3.91 | 1.57 M | $765.85 M |
| 09/03/2026 | $4.07 | $3.99 (-1.97%) | $4.13 | $3.97 | 2.01 M | $752.64 M |
| 09/02/2026 | $3.80 | $3.97 (4.47%) | $3.98 | $3.80 | 2.65 M | $748.87 M |
| 09/01/2026 | $3.93 | $3.82 (-2.8%) | $4.07 | $3.76 | 2.37 M | $720.57 M |
| 08/31/2026 | $4.12 | $3.98 (-3.4%) | $4.21 | $3.96 | 2.86 M | $750.76 M |
| 08/28/2026 | $4.25 | $4.19 (-1.41%) | $4.49 | $4.14 | 3.46 M | $790.37 M |
| 08/27/2026 | $3.87 | $3.95 (2.07%) | $4.03 | $3.87 | 1.96 M | $745.10 M |
| 08/26/2026 | $3.69 | $3.80 (2.98%) | $3.86 | $3.66 | 1.92 M | $716.80 M |
| 08/25/2026 | $3.60 | $3.75 (4.17%) | $3.80 | $3.56 | 2.14 M | $707.37 M |
| 08/24/2026 | $3.60 | $3.60 (0%) | $3.76 | $3.54 | 2.62 M | $679.08 M |
| 08/21/2026 | $3.42 | $3.63 (6.14%) | $3.64 | $3.33 | 2.30 M | $684.73 M |
| 08/20/2026 | $3.47 | $3.43 (-1.15%) | $3.53 | $3.39 | 1.69 M | $647.01 M |
| 08/19/2026 | $3.37 | $3.46 (2.67%) | $3.56 | $3.37 | 2.89 M | $652.67 M |
| 08/18/2026 | $3.31 | $3.41 (3.02%) | $3.55 | $3.31 | 2.69 M | $643.24 M |
| 08/17/2026 | $3.39 | $3.27 (-3.54%) | $3.43 | $3.22 | 2.51 M | $616.83 M |
| 08/14/2026 | $3.64 | $3.44 (-5.49%) | $3.71 | $3.44 | 3.01 M | $648.89 M |
| 08/13/2026 | $3.31 | $3.68 (11.18%) | $3.73 | $3.28 | 4.42 M | $694.17 M |
| 08/12/2026 | $3.08 | $3.24 (5.19%) | $3.32 | $3.04 | 3.70 M | $611.17 M |
| 08/11/2026 | $3.21 | $3.15 (-1.87%) | $3.27 | $2.98 | 3.60 M | $594.19 M |
| 08/10/2026 | $3.25 | $3.21 (-1.23%) | $3.50 | $3.11 | 6.50 M | $605.51 M |
| 08/07/2026 | $4.95 | $4.99 (0.81%) | $5.06 | $4.86 | 1.46 M | $941.27 M |
| 08/06/2026 | $4.89 | $4.87 (-0.41%) | $4.94 | $4.76 | 1.28 M | $918.64 M |
| 08/05/2026 | $5.25 | $4.99 (-4.95%) | $5.25 | $4.93 | 1.45 M | $935.85 M |
| 08/04/2026 | $4.94 | $5.21 (5.47%) | $5.25 | $4.92 | 1.28 M | $977.11 M |
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.
