5 DAY PERFORMANCE
+60.78%
1 MONTH PERFORMANCE
+34.43%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-33.06%
YEAR-TO-DATE PERFORMANCE
-34.22%
1 YEAR PERFORMANCE
-34.05%
N-able Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.98 | $3.00 (0.67%) | $3.09 | $2.92 | 3.62 M | $562.64 M |
| 06/18/2026 | $2.99 | $3.06 (2.34%) | $3.12 | $2.92 | 5.81 M | $573.89 M |
| 06/17/2026 | $3.13 | $3.05 (-2.56%) | $3.17 | $3.02 | 2.02 M | $572.02 M |
| 06/16/2026 | $3.18 | $3.19 (0.31%) | $3.26 | $3.11 | 1.66 M | $598.27 M |
| 06/15/2026 | $3.25 | $3.16 (-2.77%) | $3.40 | $3.11 | 2.02 M | $592.65 M |
| 06/12/2026 | $3.16 | $3.21 (1.58%) | $3.22 | $3.04 | 1.50 M | $602.02 M |
| 06/11/2026 | $3.02 | $3.19 (5.63%) | $3.24 | $2.93 | 3.45 M | $598.27 M |
| 06/10/2026 | $3.15 | $3.07 (-2.54%) | $3.25 | $3.05 | 3.07 M | $575.77 M |
| 06/09/2026 | $3.47 | $3.23 (-6.92%) | $3.47 | $3.22 | 2.27 M | $605.77 M |
| 06/08/2026 | $3.80 | $3.48 (-8.42%) | $3.80 | $3.48 | 2.97 M | $652.66 M |
| 06/05/2026 | $3.90 | $3.78 (-3.08%) | $3.97 | $3.72 | 2.73 M | $708.92 M |
| 06/04/2026 | $3.78 | $3.84 (1.59%) | $4.03 | $3.78 | 1.48 M | $720.18 M |
| 06/03/2026 | $4.11 | $3.79 (-7.79%) | $4.11 | $3.73 | 1.10 M | $710.80 M |
| 06/02/2026 | $4.01 | $4.17 (3.99%) | $4.29 | $3.99 | 2.01 M | $782.07 M |
| 06/01/2026 | $3.83 | $4.24 (10.7%) | $4.26 | $3.79 | 3.76 M | $795.20 M |
| 05/29/2026 | $3.49 | $3.70 (6.02%) | $3.72 | $3.47 | 3.18 M | $693.92 M |
| 05/28/2026 | $3.49 | $3.45 (-1.15%) | $3.60 | $3.41 | 2.17 M | $647.03 M |
| 05/27/2026 | $3.71 | $3.44 (-7.28%) | $3.76 | $3.40 | 1.72 M | $645.16 M |
| 05/26/2026 | $3.63 | $3.71 (2.2%) | $3.74 | $3.57 | 1.31 M | $695.80 M |
| 05/22/2026 | $3.53 | $3.66 (3.68%) | $3.68 | $3.53 | 1.30 M | $686.42 M |
| 05/21/2026 | $3.58 | $3.56 (-0.56%) | $3.62 | $3.45 | 1.67 M | $667.66 M |
| 05/20/2026 | $3.48 | $3.64 (4.6%) | $3.64 | $3.36 | 1.63 M | $682.67 M |
| 05/19/2026 | $3.73 | $3.59 (-3.75%) | $3.82 | $3.52 | 2.26 M | $673.29 M |
| 05/18/2026 | $3.36 | $3.59 (6.85%) | $3.66 | $3.36 | 2.61 M | $673.29 M |
| 05/15/2026 | $3.30 | $3.39 (2.73%) | $3.43 | $3.24 | 2.75 M | $635.78 M |
| 05/14/2026 | $3.54 | $3.32 (-6.21%) | $3.60 | $3.31 | 2.46 M | $622.65 M |
| 05/13/2026 | $3.95 | $3.53 (-10.63%) | $4.11 | $3.52 | 2.07 M | $662.04 M |
| 05/12/2026 | $4.11 | $3.91 (-4.87%) | $4.16 | $3.83 | 1.89 M | $733.30 M |
| 05/11/2026 | $4.70 | $4.09 (-12.98%) | $4.77 | $4.03 | 1.73 M | $767.06 M |
| 05/08/2026 | $4.96 | $4.69 (-5.44%) | $5.01 | $4.68 | 1.71 M | $879.59 M |
| 05/07/2026 | $5.10 | $5.15 (0.98%) | $5.49 | $4.70 | 1.26 M | $965.86 M |
| 05/06/2026 | $5.35 | $5.31 (-0.75%) | $5.44 | $5.17 | 986.83 K | $995.87 M |
| 05/05/2026 | $5.50 | $5.47 (-0.55%) | $5.54 | $5.34 | 849.04 K | $1.03 B |
| 05/04/2026 | $5.32 | $5.52 (3.76%) | $5.63 | $5.32 | 992.47 K | $1.04 B |
| 05/01/2026 | $5.25 | $5.31 (1.14%) | $5.45 | $5.21 | 880.15 K | $995.87 M |
| 04/30/2026 | $5.20 | $5.18 (-0.38%) | $5.22 | $5.08 | 801.42 K | $971.49 M |
| 04/29/2026 | $5.22 | $5.28 (1.15%) | $5.30 | $5.17 | 774.90 K | $990.24 M |
| 04/28/2026 | $5.17 | $5.28 (2.13%) | $5.34 | $5.17 | 738.04 K | $990.24 M |
| 04/27/2026 | $5.13 | $5.18 (0.97%) | $5.32 | $5.09 | 773.20 K | $971.49 M |
| 04/24/2026 | $4.93 | $5.18 (5.07%) | $5.19 | $4.91 | 897.73 K | $971.49 M |
| 04/23/2026 | $5.14 | $4.91 (-4.47%) | $5.19 | $4.85 | 714.53 K | $920.85 M |
| 04/22/2026 | $5.29 | $5.28 (-0.19%) | $5.34 | $5.22 | 716.60 K | $990.24 M |
| 04/21/2026 | $5.29 | $5.25 (-0.76%) | $5.44 | $5.21 | 942.00 K | $984.62 M |
| 04/20/2026 | $5.18 | $5.28 (1.93%) | $5.29 | $5.17 | 716.02 K | $990.24 M |
| 04/17/2026 | $5.21 | $5.20 (-0.19%) | $5.25 | $5.12 | 831.00 K | $975.24 M |
| 04/16/2026 | $4.97 | $5.11 (2.82%) | $5.11 | $4.97 | 888.72 K | $958.36 M |
| 04/15/2026 | $4.67 | $4.97 (6.42%) | $4.98 | $4.67 | 1.23 M | $932.10 M |
| 04/14/2026 | $4.49 | $4.66 (3.79%) | $4.81 | $4.49 | 1.19 M | $873.96 M |
| 04/13/2026 | $4.17 | $4.60 (10.31%) | $4.61 | $4.14 | 1.88 M | $862.71 M |
| 04/10/2026 | $4.49 | $4.21 (-6.24%) | $4.55 | $4.14 | 1.77 M | $789.57 M |
| 04/09/2026 | $4.65 | $4.51 (-3.01%) | $4.70 | $4.42 | 1.28 M | $845.83 M |
| 04/08/2026 | $4.88 | $4.70 (-3.69%) | $4.92 | $4.69 | 1.14 M | $881.47 M |
| 04/07/2026 | $4.79 | $4.72 (-1.46%) | $4.82 | $4.71 | 1.08 M | $885.22 M |
| 04/06/2026 | $4.84 | $4.82 (-0.41%) | $4.92 | $4.78 | 1.29 M | $903.97 M |
| 04/02/2026 | $4.69 | $4.86 (3.62%) | $4.87 | $4.62 | 1.24 M | $911.47 M |
| 04/01/2026 | $4.67 | $4.69 (0.43%) | $4.76 | $4.53 | 989.04 K | $879.59 M |
| 03/31/2026 | $4.72 | $4.67 (-1.06%) | $4.75 | $4.60 | 1.13 M | $875.84 M |
| 03/30/2026 | $4.68 | $4.68 (0%) | $4.76 | $4.63 | 1.32 M | $877.72 M |
| 03/27/2026 | $4.72 | $4.60 (-2.54%) | $4.83 | $4.53 | 1.06 M | $862.71 M |
| 03/26/2026 | $4.67 | $4.80 (2.78%) | $4.86 | $4.67 | 1.08 M | $900.22 M |
| 03/25/2026 | $4.83 | $4.69 (-2.9%) | $4.87 | $4.62 | 1.30 M | $879.59 M |
| 03/24/2026 | $4.98 | $4.77 (-4.22%) | $4.98 | $4.75 | 1.03 M | $894.59 M |
| 03/23/2026 | $5.04 | $5.03 (-0.2%) | $5.07 | $4.76 | 1.46 M | $943.36 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.
