5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-31.44%
6 MONTH PERFORMANCE
-50.20%
YEAR-TO-DATE PERFORMANCE
-32.17%
1 YEAR PERFORMANCE
-48.03%
N-able, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.45 | $6.35 (-1.55%) | $6.50 | $6.30 | 728,566 | $1.18 B |
| 04/16/2025 | $6.56 | $6.44 (-1.83%) | $6.59 | $6.36 | 637,600 | $1.20 B |
| 04/15/2025 | $6.73 | $6.59 (-2.08%) | $6.73 | $6.52 | 1.76 M | $1.23 B |
| 04/14/2025 | $6.81 | $6.72 (-1.32%) | $6.81 | $6.60 | 772,101 | $1.25 B |
| 04/11/2025 | $6.62 | $6.68 (0.91%) | $6.74 | $6.48 | 763,200 | $1.25 B |
| 04/10/2025 | $6.82 | $6.64 (-2.64%) | $6.83 | $6.49 | 1.29 M | $1.24 B |
| 04/09/2025 | $6.32 | $7.00 (10.76%) | $7.12 | $6.30 | 1.35 M | $1.31 B |
| 04/08/2025 | $6.62 | $6.32 (-4.53%) | $6.76 | $6.21 | 1.91 M | $1.18 B |
| 04/07/2025 | $6.67 | $6.49 (-2.7%) | $7.00 | $6.44 | 1.89 M | $1.21 B |
| 04/04/2025 | $6.88 | $6.79 (-1.31%) | $6.97 | $6.66 | 2.66 M | $1.27 B |
| 04/03/2025 | $7.18 | $7.10 (-1.11%) | $7.20 | $6.98 | 1.24 M | $1.32 B |
| 04/02/2025 | $7.14 | $7.45 (4.34%) | $7.56 | $7.05 | 4.51 M | $1.39 B |
| 04/01/2025 | $7.10 | $7.19 (1.27%) | $7.25 | $7.02 | 585,331 | $1.34 B |
| 03/31/2025 | $7.14 | $7.09 (-0.7%) | $7.22 | $7.04 | 1.08 M | $1.32 B |
| 03/28/2025 | $7.35 | $7.26 (-1.22%) | $7.38 | $7.20 | 647,609 | $1.35 B |
| 03/27/2025 | $7.17 | $7.35 (2.51%) | $7.36 | $7.09 | 949,300 | $1.37 B |
| 03/26/2025 | $7.32 | $7.17 (-2.05%) | $7.35 | $7.14 | 596,000 | $1.34 B |
| 03/25/2025 | $7.49 | $7.29 (-2.67%) | $7.57 | $7.29 | 612,752 | $1.36 B |
| 03/24/2025 | $7.62 | $7.53 (-1.18%) | $7.62 | $7.49 | 573,500 | $1.40 B |
| 03/21/2025 | $7.55 | $7.49 (-0.79%) | $7.57 | $7.40 | 2.13 M | $1.40 B |
| 03/20/2025 | $7.72 | $7.62 (-1.3%) | $7.84 | $7.57 | 642,000 | $1.42 B |
| 03/19/2025 | $7.75 | $7.78 (0.39%) | $7.98 | $7.74 | 1.06 M | $1.45 B |
| 03/18/2025 | $7.70 | $7.79 (1.17%) | $7.87 | $7.61 | 955,200 | $1.45 B |
| 03/17/2025 | $7.63 | $7.68 (0.66%) | $7.85 | $7.63 | 1.33 M | $1.43 B |
| 03/14/2025 | $7.83 | $7.63 (-2.55%) | $7.95 | $7.22 | 1.87 M | $1.42 B |
| 03/13/2025 | $7.53 | $7.84 (4.12%) | $7.97 | $7.50 | 2.09 M | $1.46 B |
| 03/12/2025 | $7.13 | $7.15 (0.28%) | $7.16 | $6.99 | 1.42 M | $1.33 B |
| 03/11/2025 | $6.90 | $7.12 (3.19%) | $7.25 | $6.84 | 1.15 M | $1.33 B |
| 03/10/2025 | $7.30 | $6.92 (-5.21%) | $7.43 | $6.91 | 1.09 M | $1.29 B |
| 03/07/2025 | $7.40 | $7.35 (-0.68%) | $7.42 | $7.24 | 1.23 M | $1.37 B |
| 03/06/2025 | $7.29 | $7.46 (2.33%) | $7.49 | $7.09 | 1.93 M | $1.39 B |
| 03/05/2025 | $7.11 | $7.40 (4.08%) | $7.52 | $7.04 | 1.63 M | $1.38 B |
| 03/04/2025 | $7.17 | $7.22 (0.7%) | $7.42 | $6.75 | 2.31 M | $1.35 B |
| 03/03/2025 | $8.45 | $7.20 (-14.79%) | $8.48 | $7.07 | 4.26 M | $1.34 B |
| 02/28/2025 | $10.07 | $10.03 (-0.4%) | $10.09 | $9.89 | 799,900 | $1.87 B |
| 02/27/2025 | $10.16 | $10.09 (-0.69%) | $10.27 | $10.04 | 939,516 | $1.88 B |
| 02/26/2025 | $10.18 | $10.24 (0.59%) | $10.28 | $10.16 | 601,812 | $1.90 B |
| 02/25/2025 | $10.30 | $10.16 (-1.36%) | $10.30 | $10.05 | 676,220 | $1.88 B |
| 02/24/2025 | $10.37 | $10.25 (-1.16%) | $10.41 | $10.04 | 758,803 | $1.90 B |
| 02/21/2025 | $9.99 | $10.30 (3.1%) | $10.36 | $9.98 | 953,072 | $1.91 B |
| 02/20/2025 | $9.97 | $9.85 (-1.2%) | $10.01 | $9.81 | 582,736 | $1.83 B |
| 02/19/2025 | $9.87 | $9.98 (1.11%) | $10.04 | $9.82 | 926,497 | $1.85 B |
| 02/18/2025 | $9.88 | $9.96 (0.81%) | $9.98 | $9.86 | 859,247 | $1.85 B |
| 02/14/2025 | $10.21 | $9.93 (-2.74%) | $10.26 | $9.93 | 580,600 | $1.84 B |
| 02/13/2025 | $10.09 | $10.16 (0.69%) | $10.22 | $9.97 | 413,900 | $1.88 B |
| 02/12/2025 | $9.93 | $10.03 (1.01%) | $10.07 | $9.91 | 760,300 | $1.86 B |
| 02/11/2025 | $9.94 | $10.01 (0.7%) | $10.04 | $9.87 | 553,701 | $1.86 B |
| 02/10/2025 | $9.80 | $9.99 (1.94%) | $10.00 | $9.78 | 693,200 | $1.85 B |
| 02/07/2025 | $9.69 | $9.73 (0.41%) | $9.82 | $9.69 | 501,248 | $1.80 B |
| 02/06/2025 | $9.86 | $9.76 (-1.01%) | $9.90 | $9.70 | 491,500 | $1.81 B |
| 02/05/2025 | $9.82 | $9.87 (0.51%) | $9.94 | $9.81 | 1.01 M | $1.83 B |
| 02/04/2025 | $9.74 | $9.79 (0.51%) | $9.84 | $9.70 | 456,700 | $1.82 B |
| 02/03/2025 | $9.58 | $9.75 (1.77%) | $9.80 | $9.53 | 667,200 | $1.81 B |
| 01/31/2025 | $9.86 | $9.69 (-1.72%) | $9.94 | $9.68 | 692,002 | $1.80 B |
| 01/30/2025 | $9.74 | $9.85 (1.13%) | $9.91 | $9.74 | 713,900 | $1.83 B |
| 01/29/2025 | $9.68 | $9.76 (0.83%) | $9.86 | $9.56 | 698,400 | $1.81 B |
| 01/28/2025 | $9.64 | $9.71 (0.73%) | $9.93 | $9.61 | 1.63 M | $1.80 B |
| 01/27/2025 | $9.63 | $9.60 (-0.31%) | $9.92 | $9.56 | 1.08 M | $1.78 B |
| 01/24/2025 | $9.60 | $9.65 (0.52%) | $9.72 | $9.59 | 360,136 | $1.79 B |
| 01/23/2025 | $9.51 | $9.63 (1.26%) | $9.64 | $9.46 | 449,600 | $1.79 B |
| 01/22/2025 | $9.42 | $9.54 (1.27%) | $9.58 | $9.41 | 500,144 | $1.77 B |
| 01/21/2025 | $9.29 | $9.44 (1.61%) | $9.46 | $9.29 | 577,151 | $1.75 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.
