5 DAY PERFORMANCE
-10.34%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-22.48%
6 MONTH PERFORMANCE
-24.88%
YEAR-TO-DATE PERFORMANCE
-18.85%
1 YEAR PERFORMANCE
-37.36%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.09 | $6.07 (-0.33%) | $6.17 | $6.00 | 1.11 M | $1.14 B |
| 01/29/2026 | $6.30 | $6.15 (-2.38%) | $6.30 | $6.04 | 953.20 K | $1.15 B |
| 01/28/2026 | $6.64 | $6.40 (-3.61%) | $6.65 | $6.40 | 728.04 K | $1.20 B |
| 01/27/2026 | $6.79 | $6.58 (-3.09%) | $6.82 | $6.51 | 932.61 K | $1.23 B |
| 01/26/2026 | $6.49 | $6.77 (4.31%) | $6.77 | $6.43 | 1.01 M | $1.27 B |
| 01/23/2026 | $6.52 | $6.45 (-1.07%) | $6.65 | $6.41 | 1.64 M | $1.21 B |
| 01/22/2026 | $6.38 | $6.40 (0.31%) | $6.46 | $6.33 | 1.56 M | $1.20 B |
| 01/21/2026 | $6.29 | $6.31 (0.32%) | $6.37 | $6.19 | 1.53 M | $1.18 B |
| 01/20/2026 | $6.50 | $6.26 (-3.69%) | $6.54 | $6.24 | 1.31 M | $1.17 B |
| 01/16/2026 | $7.01 | $6.58 (-6.13%) | $7.01 | $6.56 | 747.50 K | $1.23 B |
| 01/15/2026 | $7.03 | $7.06 (0.43%) | $7.13 | $6.95 | 1.40 M | $1.32 B |
| 01/14/2026 | $7.21 | $7.01 (-2.77%) | $7.21 | $6.98 | 844.44 K | $1.32 B |
| 01/13/2026 | $7.34 | $7.21 (-1.77%) | $7.38 | $7.17 | 627.90 K | $1.35 B |
| 01/12/2026 | $7.29 | $7.34 (0.69%) | $7.37 | $7.14 | 623.32 K | $1.38 B |
| 01/09/2026 | $7.26 | $7.31 (0.69%) | $7.36 | $7.06 | 898.60 K | $1.37 B |
| 01/08/2026 | $7.40 | $7.27 (-1.76%) | $7.41 | $7.25 | 1.12 M | $1.36 B |
| 01/07/2026 | $7.29 | $7.44 (2.06%) | $7.48 | $7.21 | 975.80 K | $1.40 B |
| 01/06/2026 | $7.37 | $7.27 (-1.36%) | $7.41 | $7.07 | 790.20 K | $1.36 B |
| 01/05/2026 | $7.31 | $7.37 (0.82%) | $7.53 | $7.27 | 952.80 K | $1.38 B |
| 01/02/2026 | $7.56 | $7.30 (-3.44%) | $7.67 | $7.26 | 897.48 K | $1.37 B |
| 12/31/2025 | $7.53 | $7.48 (-0.66%) | $7.60 | $7.47 | 712.13 K | $1.40 B |
| 12/30/2025 | $7.45 | $7.54 (1.21%) | $7.62 | $7.44 | 633.40 K | $1.41 B |
| 12/29/2025 | $7.36 | $7.43 (0.95%) | $7.47 | $7.36 | 629.41 K | $1.39 B |
| 12/26/2025 | $7.30 | $7.40 (1.37%) | $7.41 | $7.21 | 656.81 K | $1.39 B |
| 12/24/2025 | $7.35 | $7.33 (-0.27%) | $7.38 | $7.30 | 327.84 K | $1.38 B |
| 12/23/2025 | $7.51 | $7.35 (-2.13%) | $7.52 | $7.34 | 609.74 K | $1.38 B |
| 12/22/2025 | $7.66 | $7.56 (-1.31%) | $7.74 | $7.54 | 704.83 K | $1.42 B |
| 12/19/2025 | $7.68 | $7.64 (-0.52%) | $7.73 | $7.57 | 1.54 M | $1.43 B |
| 12/18/2025 | $7.59 | $7.67 (1.05%) | $7.70 | $7.55 | 666.64 K | $1.44 B |
| 12/17/2025 | $7.57 | $7.58 (0.13%) | $7.70 | $7.53 | 641.93 K | $1.42 B |
| 12/16/2025 | $7.45 | $7.58 (1.74%) | $7.64 | $7.41 | 822.43 K | $1.42 B |
| 12/15/2025 | $7.64 | $7.46 (-2.36%) | $7.67 | $7.46 | 923.35 K | $1.40 B |
| 12/12/2025 | $7.57 | $7.62 (0.66%) | $7.64 | $7.53 | 817.75 K | $1.43 B |
| 12/11/2025 | $7.63 | $7.56 (-0.92%) | $7.72 | $7.49 | 1.00 M | $1.42 B |
| 12/10/2025 | $7.66 | $7.63 (-0.39%) | $7.74 | $7.59 | 953.40 K | $1.43 B |
| 12/09/2025 | $7.51 | $7.66 (2%) | $7.69 | $7.51 | 876.67 K | $1.44 B |
| 12/08/2025 | $7.55 | $7.56 (0.13%) | $7.72 | $7.52 | 752.60 K | $1.42 B |
| 12/05/2025 | $7.48 | $7.50 (0.27%) | $7.56 | $7.36 | 799.45 K | $1.41 B |
| 12/04/2025 | $7.47 | $7.39 (-1.07%) | $7.49 | $7.32 | 565.70 K | $1.39 B |
| 12/03/2025 | $7.32 | $7.45 (1.78%) | $7.45 | $7.27 | 749.60 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%) | $7.44 | $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 | $7.19 | 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 |
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.
