-
5 DAY PERFORMANCE
+2.57% -
1 MONTH PERFORMANCE
-16.36% -
3 MONTH PERFORMANCE
-18.27% -
6 MONTH PERFORMANCE
-16.89% -
YEAR-TO-DATE PERFORMANCE
-21.66% -
1 YEAR PERFORMANCE
-12.70%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.30 | $10.37 (0.68%) | $10.47 | $10.24 | 420,969 | $1.92 B |
| 11/21/2024 | $10.56 | $10.28 (-2.65%) | $10.56 | $10.17 | 447,731 | $1.91 B |
| 11/20/2024 | $10.10 | $10.16 (0.59%) | $10.17 | $9.98 | 632,321 | $1.88 B |
| 11/19/2024 | $10.11 | $10.12 (0.1%) | $10.20 | $10.03 | 377,900 | $1.88 B |
| 11/18/2024 | $10.50 | $10.22 (-2.67%) | $10.52 | $10.20 | 493,820 | $1.90 B |
| 11/15/2024 | $10.82 | $10.54 (-2.59%) | $10.82 | $10.52 | 523,400 | $1.96 B |
| 11/14/2024 | $11.00 | $10.80 (-1.82%) | $11.01 | $10.77 | 475,249 | $2.00 B |
| 11/13/2024 | $11.07 | $11.02 (-0.45%) | $11.26 | $10.98 | 553,022 | $2.04 B |
| 11/12/2024 | $11.13 | $11.01 (-1.08%) | $11.18 | $11.00 | 724,749 | $2.04 B |
| 11/11/2024 | $11.31 | $11.15 (-1.41%) | $11.40 | $11.12 | 774,178 | $2.07 B |
| 11/08/2024 | $11.75 | $11.23 (-4.43%) | $11.80 | $11.17 | 921,117 | $2.08 B |
| 11/07/2024 | $12.51 | $11.96 (-4.4%) | $12.64 | $11.81 | 602,514 | $2.22 B |
| 11/06/2024 | $12.80 | $12.72 (-0.63%) | $13.04 | $12.69 | 929,700 | $2.36 B |
| 11/05/2024 | $12.30 | $12.47 (1.38%) | $12.54 | $12.30 | 399,304 | $2.31 B |
| 11/04/2024 | $12.23 | $12.37 (1.14%) | $12.46 | $12.21 | 273,500 | $2.29 B |
| 11/01/2024 | $12.29 | $12.31 (0.16%) | $12.44 | $12.21 | 336,453 | $2.28 B |
| 10/31/2024 | $12.36 | $12.23 (-1.05%) | $12.49 | $12.23 | 271,400 | $2.26 B |
| 10/30/2024 | $12.52 | $12.44 (-0.64%) | $12.68 | $12.44 | 194,600 | $2.30 B |
| 10/29/2024 | $12.35 | $12.51 (1.3%) | $12.55 | $12.34 | 176,100 | $2.31 B |
| 10/28/2024 | $12.52 | $12.42 (-0.8%) | $12.57 | $12.41 | 174,700 | $2.30 B |
| 10/25/2024 | $12.51 | $12.39 (-0.96%) | $12.57 | $12.38 | 227,600 | $2.29 B |
| 10/24/2024 | $12.48 | $12.41 (-0.56%) | $12.52 | $12.35 | 288,100 | $2.30 B |
| 10/23/2024 | $12.50 | $12.38 (-0.96%) | $12.51 | $12.32 | 250,129 | $2.29 B |
| 10/22/2024 | $12.68 | $12.54 (-1.1%) | $12.75 | $12.52 | 412,339 | $2.32 B |
| 10/21/2024 | $12.71 | $12.67 (-0.31%) | $12.71 | $12.51 | 407,300 | $2.34 B |
| 10/18/2024 | $12.52 | $12.72 (1.6%) | $12.79 | $12.44 | 712,206 | $2.35 B |
| 10/17/2024 | $12.60 | $12.48 (-0.95%) | $12.60 | $12.40 | 274,202 | $2.31 B |
| 10/16/2024 | $12.61 | $12.56 (-0.4%) | $12.61 | $12.46 | 268,020 | $2.32 B |
| 10/15/2024 | $12.63 | $12.53 (-0.79%) | $12.68 | $12.52 | 256,600 | $2.32 B |
| 10/14/2024 | $12.67 | $12.60 (-0.55%) | $12.68 | $12.51 | 455,900 | $2.33 B |
| 10/11/2024 | $12.56 | $12.60 (0.32%) | $12.67 | $12.56 | 260,200 | $2.33 B |
| 10/10/2024 | $12.41 | $12.49 (0.64%) | $12.53 | $12.37 | 324,512 | $2.31 B |
| 10/09/2024 | $12.43 | $12.55 (0.97%) | $12.63 | $12.43 | 286,739 | $2.32 B |
| 10/08/2024 | $12.54 | $12.40 (-1.12%) | $12.58 | $12.35 | 506,000 | $2.29 B |
| 10/07/2024 | $12.61 | $12.51 (-0.79%) | $12.61 | $12.35 | 602,920 | $2.31 B |
| 10/04/2024 | $12.64 | $12.63 (-0.08%) | $12.65 | $12.44 | 267,601 | $2.34 B |
| 10/03/2024 | $12.47 | $12.41 (-0.48%) | $12.54 | $12.33 | 292,400 | $2.30 B |
| 10/02/2024 | $12.63 | $12.60 (-0.24%) | $12.74 | $12.57 | 216,900 | $2.33 B |
| 10/01/2024 | $13.05 | $12.69 (-2.76%) | $13.05 | $12.69 | 424,930 | $2.35 B |
| 09/30/2024 | $12.97 | $13.06 (0.69%) | $13.10 | $12.95 | 361,131 | $2.42 B |
| 09/27/2024 | $13.03 | $12.99 (-0.31%) | $13.12 | $12.91 | 213,104 | $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 |