5 DAY PERFORMANCE
+5.13%
1 MONTH PERFORMANCE
+12.33%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-12.30%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.89 | $4.87 (-0.41%) | $4.94 | $4.76 | 1.28 M | $913.35 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 |
| 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 |
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.
