-
5 DAY PERFORMANCE
+0.70% -
1 MONTH PERFORMANCE
+0.70% -
3 MONTH PERFORMANCE
-14.71% -
6 MONTH PERFORMANCE
-0.61% -
YEAR-TO-DATE PERFORMANCE
-1.96% -
1 YEAR PERFORMANCE
+0.70%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.03 | $12.99 (-0.31%) | $13.12 | $12.91 | 153,260 | $2.40 B |
| 09/26/2024 | $12.96 | $12.96 (0%) | $13.01 | $12.83 | 230,235 | $2.40 B |
| 09/25/2024 | $12.90 | $12.88 (-0.16%) | $12.91 | $12.76 | 277,700 | $2.38 B |
| 09/24/2024 | $12.92 | $12.90 (-0.15%) | $12.96 | $12.78 | 232,720 | $2.39 B |
| 09/23/2024 | $12.96 | $12.91 (-0.39%) | $12.98 | $12.85 | 273,100 | $2.39 B |
| 09/20/2024 | $13.01 | $12.92 (-0.69%) | $13.08 | $12.73 | 1.75 M | $2.39 B |
| 09/19/2024 | $13.00 | $13.01 (0.08%) | $13.02 | $12.90 | 279,741 | $2.41 B |
| 09/18/2024 | $12.74 | $12.82 (0.63%) | $12.88 | $12.70 | 367,640 | $2.37 B |
| 09/17/2024 | $12.96 | $12.74 (-1.7%) | $12.97 | $12.70 | 441,300 | $2.36 B |
| 09/16/2024 | $12.64 | $12.90 (2.06%) | $12.97 | $12.59 | 659,200 | $2.39 B |
| 09/13/2024 | $12.45 | $12.51 (0.48%) | $12.59 | $12.35 | 357,621 | $2.31 B |
| 09/12/2024 | $12.33 | $12.36 (0.24%) | $12.58 | $12.22 | 301,400 | $2.29 B |
| 09/11/2024 | $12.25 | $12.29 (0.33%) | $12.31 | $12.05 | 290,200 | $2.27 B |
| 09/10/2024 | $12.49 | $12.30 (-1.52%) | $12.52 | $12.25 | 342,100 | $2.28 B |
| 09/09/2024 | $12.48 | $12.42 (-0.48%) | $12.52 | $12.40 | 397,700 | $2.30 B |
| 09/06/2024 | $12.61 | $12.53 (-0.63%) | $12.64 | $12.44 | 515,637 | $2.32 B |
| 09/05/2024 | $12.77 | $12.57 (-1.57%) | $12.77 | $12.47 | 383,013 | $2.33 B |
| 09/04/2024 | $12.66 | $12.78 (0.95%) | $12.80 | $12.60 | 458,449 | $2.36 B |
| 09/03/2024 | $12.75 | $12.68 (-0.55%) | $12.82 | $12.59 | 511,100 | $2.35 B |
| 08/30/2024 | $12.95 | $12.86 (-0.69%) | $12.98 | $12.71 | 501,500 | $2.38 B |
| 08/29/2024 | $12.85 | $12.90 (0.39%) | $13.15 | $12.82 | 516,300 | $2.39 B |
| 08/28/2024 | $12.76 | $12.85 (0.71%) | $12.87 | $12.71 | 396,500 | $2.38 B |
| 08/27/2024 | $12.80 | $12.75 (-0.39%) | $12.88 | $12.74 | 218,000 | $2.36 B |
| 08/26/2024 | $12.70 | $12.87 (1.34%) | $12.90 | $12.70 | 562,619 | $2.38 B |
| 08/23/2024 | $12.64 | $12.70 (0.47%) | $12.73 | $12.57 | 391,420 | $2.35 B |
| 08/22/2024 | $12.80 | $12.54 (-2.03%) | $12.87 | $12.53 | 314,500 | $2.32 B |
| 08/21/2024 | $12.65 | $12.78 (1.03%) | $12.80 | $12.58 | 495,644 | $2.36 B |
| 08/20/2024 | $12.77 | $12.66 (-0.86%) | $12.77 | $12.64 | 287,704 | $2.34 B |
| 08/19/2024 | $12.65 | $12.78 (1.03%) | $12.90 | $12.65 | 446,100 | $2.36 B |
| 08/16/2024 | $12.74 | $12.79 (0.39%) | $12.82 | $12.70 | 470,400 | $2.37 B |
| 08/15/2024 | $12.86 | $12.74 (-0.93%) | $13.01 | $12.69 | 464,300 | $2.36 B |
| 08/14/2024 | $12.80 | $12.80 (0%) | $12.87 | $12.68 | 397,000 | $2.37 B |
| 08/13/2024 | $12.75 | $12.85 (0.78%) | $13.04 | $12.73 | 998,100 | $2.38 B |
| 08/12/2024 | $13.00 | $12.75 (-1.92%) | $13.01 | $12.70 | 940,600 | $2.36 B |
| 08/09/2024 | $13.51 | $13.05 (-3.4%) | $13.57 | $12.88 | 544,100 | $2.41 B |
| 08/08/2024 | $13.31 | $13.63 (2.4%) | $13.64 | $13.14 | 455,300 | $2.52 B |
| 08/07/2024 | $13.28 | $13.24 (-0.3%) | $13.50 | $13.23 | 494,924 | $2.45 B |
| 08/06/2024 | $13.14 | $13.20 (0.46%) | $13.30 | $13.08 | 341,509 | $2.44 B |
| 08/05/2024 | $13.06 | $13.10 (0.31%) | $13.31 | $13.03 | 585,736 | $2.42 B |
| 08/02/2024 | $13.36 | $13.52 (1.2%) | $13.63 | $13.27 | 583,921 | $2.49 B |
| 08/01/2024 | $13.93 | $13.72 (-1.51%) | $13.99 | $13.60 | 551,936 | $2.52 B |
| 07/31/2024 | $14.01 | $13.94 (-0.5%) | $14.10 | $13.77 | 502,916 | $2.57 B |
| 07/30/2024 | $13.88 | $13.84 (-0.29%) | $13.95 | $13.72 | 404,500 | $2.55 B |
| 07/29/2024 | $14.13 | $13.84 (-2.05%) | $14.15 | $13.81 | 427,807 | $2.55 B |
| 07/26/2024 | $14.05 | $14.03 (-0.14%) | $14.12 | $13.92 | 644,796 | $2.58 B |
| 07/25/2024 | $13.79 | $13.89 (0.73%) | $14.03 | $13.73 | 957,500 | $2.56 B |
| 07/24/2024 | $13.99 | $13.76 (-1.64%) | $14.06 | $13.73 | 697,113 | $2.53 B |
| 07/23/2024 | $14.18 | $14.06 (-0.85%) | $14.24 | $14.04 | 896,700 | $2.59 B |
| 07/22/2024 | $14.22 | $14.16 (-0.42%) | $14.30 | $14.14 | 533,388 | $2.61 B |
| 07/19/2024 | $14.40 | $14.15 (-1.74%) | $14.42 | $14.09 | 796,337 | $2.60 B |
| 07/18/2024 | $14.52 | $14.40 (-0.83%) | $14.57 | $14.26 | 512,688 | $2.65 B |
| 07/17/2024 | $14.63 | $14.52 (-0.75%) | $14.71 | $14.48 | 443,462 | $2.67 B |
| 07/16/2024 | $14.62 | $14.72 (0.68%) | $14.76 | $14.57 | 549,118 | $2.71 B |
| 07/15/2024 | $14.75 | $14.49 (-1.76%) | $14.82 | $14.46 | 747,612 | $2.67 B |
| 07/12/2024 | $14.98 | $14.70 (-1.87%) | $15.00 | $14.62 | 815,745 | $2.71 B |
| 07/11/2024 | $14.92 | $14.88 (-0.27%) | $14.93 | $14.72 | 884,041 | $2.74 B |
| 07/10/2024 | $14.52 | $14.72 (1.38%) | $14.72 | $14.44 | 420,233 | $2.71 B |
| 07/09/2024 | $14.68 | $14.48 (-1.36%) | $14.72 | $14.44 | 425,218 | $2.66 B |
| 07/08/2024 | $14.76 | $14.72 (-0.27%) | $14.84 | $14.66 | 734,243 | $2.71 B |
| 07/05/2024 | $14.81 | $14.71 (-0.68%) | $14.87 | $14.67 | 348,330 | $2.71 B |
| 07/03/2024 | $14.88 | $14.86 (-0.13%) | $14.93 | $14.80 | 174,174 | $2.73 B |
| 07/02/2024 | $15.07 | $14.83 (-1.59%) | $15.13 | $14.79 | 825,075 | $2.73 B |
| 07/01/2024 | $15.24 | $15.06 (-1.18%) | $15.40 | $15.03 | 574,911 | $2.77 B |