5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
-1.86%
3 MONTH PERFORMANCE
-24.40%
6 MONTH PERFORMANCE
-33.05%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
-30.19%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $9.42 | $9.47 (0.48%) | $9.48 | $9.42 | 36,023 | |
| 01/21/2025 | $9.29 | $9.44 (1.61%) | $9.46 | $9.29 | 576,851 | $1.75 B |
| 01/17/2025 | $9.36 | $9.24 (-1.28%) | $9.38 | $9.23 | 1.87 M | $1.71 B |
| 01/16/2025 | $9.12 | $9.26 (1.54%) | $9.33 | $9.11 | 553,203 | $1.72 B |
| 01/15/2025 | $9.22 | $9.11 (-1.19%) | $9.28 | $9.10 | 611,300 | $1.69 B |
| 01/14/2025 | $9.11 | $9.08 (-0.33%) | $9.16 | $9.00 | 567,720 | $1.68 B |
| 01/13/2025 | $9.02 | $9.09 (0.78%) | $9.17 | $8.91 | 1.40 M | $1.69 B |
| 01/10/2025 | $9.30 | $9.10 (-2.15%) | $9.32 | $9.07 | 498,925 | $1.69 B |
| 01/08/2025 | $9.38 | $9.42 (0.43%) | $9.50 | $9.31 | 506,424 | $1.75 B |
| 01/07/2025 | $9.62 | $9.45 (-1.77%) | $9.72 | $9.44 | 566,037 | $1.75 B |
| 01/06/2025 | $9.33 | $9.59 (2.79%) | $9.63 | $9.30 | 1.50 M | $1.78 B |
| 01/03/2025 | $9.32 | $9.31 (-0.11%) | $9.37 | $9.20 | 864,343 | $1.73 B |
| 01/02/2025 | $9.40 | $9.25 (-1.6%) | $9.42 | $9.18 | 418,326 | $1.72 B |
| 12/31/2024 | $9.39 | $9.34 (-0.53%) | $9.42 | $9.30 | 568,300 | $1.73 B |
| 12/30/2024 | $9.42 | $9.36 (-0.64%) | $9.42 | $9.11 | 779,411 | $1.74 B |
| 12/27/2024 | $9.55 | $9.39 (-1.68%) | $9.57 | $9.32 | 815,150 | $1.74 B |
| 12/26/2024 | $9.56 | $9.60 (0.42%) | $9.64 | $9.50 | 299,400 | $1.78 B |
| 12/24/2024 | $9.57 | $9.65 (0.84%) | $9.65 | $9.50 | 235,746 | $1.79 B |
| 12/23/2024 | $9.63 | $9.55 (-0.83%) | $9.65 | $9.47 | 640,618 | $1.77 B |
| 12/20/2024 | $9.65 | $9.66 (0.1%) | $9.87 | $9.61 | 1.74 M | $1.79 B |
| 12/19/2024 | $9.77 | $9.78 (0.1%) | $9.90 | $9.72 | 427,945 | $1.81 B |
| 12/18/2024 | $10.12 | $9.76 (-3.56%) | $10.12 | $9.74 | 449,019 | $1.81 B |
| 12/17/2024 | $10.11 | $10.02 (-0.89%) | $10.20 | $10.02 | 422,515 | $1.86 B |
| 12/16/2024 | $10.09 | $10.14 (0.5%) | $10.26 | $10.05 | 417,710 | $1.88 B |
| 12/13/2024 | $10.30 | $10.11 (-1.84%) | $10.30 | $10.07 | 505,100 | $1.88 B |
| 12/12/2024 | $10.31 | $10.37 (0.58%) | $10.41 | $10.29 | 492,948 | $1.92 B |
| 12/11/2024 | $10.35 | $10.36 (0.1%) | $10.46 | $10.29 | 287,540 | $1.92 B |
| 12/10/2024 | $10.28 | $10.37 (0.88%) | $10.50 | $10.27 | 812,246 | $1.92 B |
| 12/09/2024 | $10.38 | $10.35 (-0.29%) | $10.38 | $10.21 | 969,336 | $1.92 B |
| 12/06/2024 | $10.17 | $10.31 (1.38%) | $10.34 | $10.13 | 592,038 | $1.91 B |
| 12/05/2024 | $10.35 | $10.22 (-1.26%) | $10.35 | $10.17 | 420,150 | $1.90 B |
| 12/04/2024 | $10.24 | $10.33 (0.88%) | $10.49 | $10.23 | 608,728 | $1.92 B |
| 12/03/2024 | $10.49 | $10.18 (-2.96%) | $10.50 | $10.16 | 372,534 | $1.89 B |
| 12/02/2024 | $10.51 | $10.57 (0.57%) | $10.60 | $10.42 | 617,500 | $1.96 B |
| 11/29/2024 | $10.32 | $10.44 (1.16%) | $10.49 | $10.32 | 294,300 | $1.94 B |
| 11/27/2024 | $10.24 | $10.28 (0.39%) | $10.36 | $10.17 | 492,100 | $1.91 B |
| 11/26/2024 | $10.27 | $10.25 (-0.19%) | $10.38 | $10.20 | 436,618 | $1.90 B |
| 11/25/2024 | $10.33 | $10.31 (-0.19%) | $10.46 | $10.25 | 573,313 | $1.91 B |
| 11/22/2024 | $10.30 | $10.37 (0.68%) | $10.47 | $10.24 | 421,079 | $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 |