5 DAY PERFORMANCE
+27.79%
1 MONTH PERFORMANCE
+35.54%
3 MONTH PERFORMANCE
+60.78%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
-34.22%
1 YEAR PERFORMANCE
-40.00%
N-able Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.87 | $3.97 (2.45%) | $4.02 | $3.87 | 663.49 K | |
| 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 |
| 08/03/2026 | $4.81 | $5.06 (5.2%) | $5.08 | $4.81 | 1.60 M | $948.98 M |
| 07/31/2026 | $4.29 | $4.68 (9.09%) | $4.69 | $4.27 | 1.60 M | $877.72 M |
| 07/30/2026 | $4.37 | $4.36 (-0.23%) | $4.40 | $4.14 | 1.69 M | $817.70 M |
| 07/29/2026 | $4.32 | $4.48 (3.7%) | $4.55 | $4.32 | 1.66 M | $840.21 M |
| 07/28/2026 | $4.39 | $4.34 (-1.14%) | $4.59 | $4.29 | 1.46 M | $813.95 M |
| 07/27/2026 | $4.17 | $4.37 (4.8%) | $4.51 | $4.16 | 1.93 M | $819.58 M |
| 07/24/2026 | $3.90 | $4.08 (4.62%) | $4.15 | $3.90 | 1.24 M | $765.19 M |
| 07/23/2026 | $4.32 | $3.89 (-9.95%) | $4.38 | $3.81 | 1.69 M | $729.55 M |
| 07/22/2026 | $4.73 | $4.27 (-9.73%) | $4.73 | $4.20 | 2.47 M | $800.82 M |
| 07/21/2026 | $4.80 | $4.69 (-2.29%) | $4.97 | $4.65 | 1.71 M | $879.59 M |
| 07/20/2026 | $4.70 | $4.90 (4.26%) | $4.95 | $4.64 | 1.58 M | $918.98 M |
| 07/17/2026 | $4.59 | $4.77 (3.92%) | $4.85 | $4.59 | 1.65 M | $894.59 M |
| 07/16/2026 | $4.82 | $4.68 (-2.9%) | $4.92 | $4.60 | 1.77 M | $877.72 M |
| 07/15/2026 | $4.55 | $4.75 (4.4%) | $4.82 | $4.55 | 2.86 M | $890.84 M |
| 07/14/2026 | $4.24 | $4.51 (6.37%) | $4.56 | $4.21 | 1.62 M | $845.83 M |
| 07/13/2026 | $4.27 | $4.42 (3.51%) | $4.43 | $4.17 | 2.08 M | $828.95 M |
| 07/10/2026 | $4.40 | $4.23 (-3.86%) | $4.47 | $4.16 | 1.43 M | $793.32 M |
| 07/09/2026 | $4.18 | $4.30 (2.87%) | $4.36 | $4.09 | 1.61 M | $806.45 M |
| 07/08/2026 | $4.33 | $4.36 (0.69%) | $4.50 | $4.33 | 2.42 M | $817.70 M |
| 07/07/2026 | $4.29 | $4.38 (2.1%) | $4.53 | $4.29 | 2.21 M | $821.45 M |
| 07/06/2026 | $4.04 | $4.22 (4.46%) | $4.28 | $4.01 | 1.48 M | $791.44 M |
| 07/02/2026 | $3.88 | $4.11 (5.93%) | $4.14 | $3.87 | 1.53 M | $770.81 M |
| 07/01/2026 | $3.76 | $3.92 (4.26%) | $4.01 | $3.75 | 2.56 M | $735.18 M |
| 06/30/2026 | $3.60 | $3.67 (1.94%) | $3.75 | $3.59 | 1.11 M | $688.29 M |
| 06/29/2026 | $3.59 | $3.69 (2.79%) | $3.82 | $3.54 | 3.25 M | $692.04 M |
| 06/26/2026 | $3.17 | $3.54 (11.67%) | $3.54 | $3.17 | 3.71 M | $663.91 M |
| 06/25/2026 | $3.19 | $3.19 (0%) | $3.22 | $3.10 | 1.84 M | $598.27 M |
| 06/24/2026 | $3.13 | $3.25 (3.83%) | $3.29 | $3.13 | 1.57 M | $609.52 M |
| 06/23/2026 | $3.08 | $3.14 (1.95%) | $3.21 | $3.06 | 1.97 M | $588.89 M |
| 06/22/2026 | $2.98 | $3.00 (0.67%) | $3.09 | $2.92 | 3.62 M | $562.64 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.
