5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
-4.03%
3 MONTH PERFORMANCE
-5.74%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-28.46%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.47 | $7.39 (-1.14%) | $7.49 | $7.33 | 221.80 K | $1.38 B |
| 12/03/2025 | $7.32 | $7.45 (1.78%) | $7.45 | $7.26 | 742.40 K | $1.40 B |
| 12/02/2025 | $7.22 | $7.29 (0.97%) | $7.41 | $7.18 | 1.81 M | $1.37 B |
| 12/01/2025 | $7.14 | $7.16 (0.28%) | $7.43 | $7.11 | 849.50 K | $1.34 B |
| 11/28/2025 | $7.17 | $7.20 (0.42%) | $7.28 | $7.17 | 619.32 K | $1.35 B |
| 11/26/2025 | $7.31 | $7.24 (-0.96%) | $7.41 | $7.24 | 1.09 M | $1.36 B |
| 11/25/2025 | $7.24 | $7.35 (1.52%) | $7.39 | $7.18 | 746.50 K | $1.38 B |
| 11/24/2025 | $7.28 | $7.20 (-1.1%) | $7.29 | $7.09 | 817.90 K | $1.35 B |
| 11/21/2025 | $7.11 | $7.28 (2.39%) | $7.36 | $6.98 | 894.51 K | $1.37 B |
| 11/20/2025 | $7.22 | $7.11 (-1.52%) | $7.29 | $7.11 | 1.16 M | $1.33 B |
| 11/19/2025 | $7.15 | $7.13 (-0.28%) | $7.21 | $7.06 | 897.72 K | $1.34 B |
| 11/18/2025 | $7.16 | $7.17 (0.14%) | $7.25 | $7.09 | 703.03 K | $1.35 B |
| 11/17/2025 | $7.46 | $7.18 (-3.75%) | $7.50 | $7.16 | 662.80 K | $1.35 B |
| 11/14/2025 | $7.57 | $7.51 (-0.79%) | $7.59 | $7.40 | 917.80 K | $1.41 B |
| 11/13/2025 | $7.96 | $7.66 (-3.77%) | $7.98 | $7.66 | 666.40 K | $1.44 B |
| 11/12/2025 | $7.95 | $8.01 (0.75%) | $8.08 | $7.89 | 786.40 K | $1.50 B |
| 11/11/2025 | $7.73 | $7.95 (2.85%) | $8.10 | $7.73 | 1.06 M | $1.49 B |
| 11/10/2025 | $8.35 | $7.74 (-7.31%) | $8.36 | $7.73 | 948.50 K | $1.45 B |
| 11/07/2025 | $8.48 | $8.24 (-2.83%) | $8.54 | $8.02 | 1.20 M | $1.55 B |
| 11/06/2025 | $8.55 | $8.50 (-0.58%) | $8.74 | $8.09 | 1.52 M | $1.59 B |
| 11/05/2025 | $7.68 | $7.78 (1.3%) | $7.84 | $7.68 | 822.90 K | $1.46 B |
| 11/04/2025 | $7.68 | $7.70 (0.26%) | $7.76 | $7.56 | 922.25 K | $1.44 B |
| 11/03/2025 | $7.88 | $7.82 (-0.76%) | $7.88 | $7.67 | 849.23 K | $1.47 B |
| 10/31/2025 | $7.74 | $7.83 (1.16%) | $7.83 | $7.68 | 483.80 K | $1.48 B |
| 10/30/2025 | $7.61 | $7.77 (2.1%) | $7.86 | $7.57 | 613.34 K | $1.47 B |
| 10/29/2025 | $8.15 | $7.65 (-6.13%) | $8.15 | $7.62 | 589.11 K | $1.44 B |
| 10/28/2025 | $8.13 | $8.17 (0.49%) | $8.23 | $8.09 | 671.90 K | $1.54 B |
| 10/27/2025 | $8.23 | $8.10 (-1.58%) | $8.27 | $8.09 | 547.50 K | $1.53 B |
| 10/24/2025 | $8.12 | $8.12 (0%) | $8.15 | $8.05 | 287.70 K | $1.53 B |
| 10/23/2025 | $7.99 | $8.00 (0.13%) | $8.05 | $7.96 | 275.55 K | $1.51 B |
| 10/22/2025 | $8.01 | $8.00 (-0.12%) | $8.03 | $7.92 | 474.90 K | $1.51 B |
| 10/21/2025 | $7.94 | $8.04 (1.26%) | $8.06 | $7.90 | 476.81 K | $1.52 B |
| 10/20/2025 | $7.67 | $7.94 (3.52%) | $7.95 | $7.67 | 521.60 K | $1.50 B |
| 10/17/2025 | $7.57 | $7.60 (0.4%) | $7.74 | $7.57 | 615.10 K | $1.44 B |
| 10/16/2025 | $7.67 | $7.65 (-0.26%) | $7.78 | $7.57 | 604.62 K | $1.44 B |
| 10/15/2025 | $7.68 | $7.69 (0.13%) | $7.75 | $7.62 | 780.03 K | $1.45 B |
| 10/14/2025 | $7.55 | $7.61 (0.79%) | $7.70 | $7.51 | 770.30 K | $1.44 B |
| 10/13/2025 | $7.60 | $7.69 (1.18%) | $7.72 | $7.54 | 636.72 K | $1.45 B |
| 10/10/2025 | $7.80 | $7.50 (-3.85%) | $7.81 | $7.47 | 777.04 K | $1.42 B |
| 10/09/2025 | $7.69 | $7.78 (1.17%) | $7.80 | $7.61 | 532.33 K | $1.47 B |
| 10/08/2025 | $7.62 | $7.69 (0.92%) | $7.73 | $7.58 | 715.35 K | $1.45 B |
| 10/07/2025 | $7.95 | $7.55 (-5.03%) | $7.95 | $7.41 | 965.21 K | $1.43 B |
| 10/06/2025 | $7.92 | $7.93 (0.13%) | $8.02 | $7.81 | 1.07 M | $1.50 B |
| 10/03/2025 | $7.94 | $7.89 (-0.63%) | $8.03 | $7.88 | 923.91 K | $1.49 B |
| 10/02/2025 | $7.83 | $7.92 (1.15%) | $7.94 | $7.80 | 809.50 K | $1.50 B |
| 10/01/2025 | $7.72 | $7.82 (1.3%) | $7.92 | $7.71 | 855.94 K | $1.48 B |
| 09/30/2025 | $8.12 | $7.80 (-3.94%) | $8.12 | $7.70 | 664.80 K | $1.47 B |
| 09/29/2025 | $8.12 | $8.09 (-0.37%) | $8.14 | $8.05 | 637.30 K | $1.53 B |
| 09/26/2025 | $8.06 | $8.09 (0.37%) | $8.13 | $8.04 | 613.90 K | $1.53 B |
| 09/25/2025 | $8.07 | $8.08 (0.12%) | $8.16 | $7.98 | 471.30 K | $1.53 B |
| 09/24/2025 | $8.15 | $8.16 (0.12%) | $8.21 | $8.08 | 501.71 K | $1.54 B |
| 09/23/2025 | $8.40 | $8.14 (-3.1%) | $8.40 | $8.13 | 563.31 K | $1.54 B |
| 09/22/2025 | $8.15 | $8.36 (2.58%) | $8.36 | $8.15 | 577.40 K | $1.58 B |
| 09/19/2025 | $8.45 | $8.20 (-2.96%) | $8.45 | $8.20 | 1.43 M | $1.55 B |
| 09/18/2025 | $8.29 | $8.43 (1.69%) | $8.44 | $8.24 | 782.02 K | $1.59 B |
| 09/17/2025 | $8.20 | $8.13 (-0.85%) | $8.38 | $8.07 | 677.90 K | $1.54 B |
| 09/16/2025 | $8.19 | $8.19 (0%) | $8.25 | $8.07 | 570.70 K | $1.55 B |
| 09/15/2025 | $8.28 | $8.22 (-0.72%) | $8.32 | $8.21 | 861.90 K | $1.55 B |
| 09/12/2025 | $8.40 | $8.23 (-2.02%) | $8.41 | $8.22 | 471.21 K | $1.55 B |
| 09/11/2025 | $8.30 | $8.45 (1.81%) | $8.45 | $8.19 | 802.72 K | $1.60 B |
| 09/10/2025 | $8.31 | $8.20 (-1.32%) | $8.36 | $8.10 | 904.26 K | $1.55 B |
| 09/09/2025 | $8.34 | $8.36 (0.24%) | $8.66 | $8.29 | 1.17 M | $1.58 B |
| 09/08/2025 | $7.97 | $8.32 (4.39%) | $8.39 | $7.96 | 1.24 M | $1.57 B |
| 09/05/2025 | $7.92 | $7.90 (-0.25%) | $8.06 | $7.86 | 811.90 K | $1.49 B |
| 09/04/2025 | $7.78 | $7.84 (0.77%) | $7.85 | $7.64 | 614.10 K | $1.48 B |
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.
