N-able Inc. (NABL)
NYSE: NABL
· Real-Time Price · USD
7.92
0.08 (1.02%)
At close: Sep 05, 2025, 3:59 PM
7.91
-0.06%
After-hours: Sep 05, 2025, 06:40 PM EDT
NABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.92 | 8.06 | 7.86 | 7.90 | 7.90 | 0.77% | 811,863 |
| Sep 4, 2025 | 7.78 | 7.85 | 7.64 | 7.84 | 7.84 | 0.38% | 614,100 |
| Sep 3, 2025 | 7.95 | 7.97 | 7.65 | 7.81 | 7.81 | -2.25% | 661,543 |
| Sep 2, 2025 | 7.93 | 8.06 | 7.88 | 7.99 | 7.99 | -0.87% | 878,900 |
| Aug 29, 2025 | 8.06 | 8.12 | 7.96 | 8.06 | 8.06 | 0.25% | 785,332 |
| Aug 28, 2025 | 8.00 | 8.08 | 7.95 | 8.04 | 8.04 | 0.75% | 525,900 |
| Aug 27, 2025 | 7.81 | 7.98 | 7.78 | 7.98 | 7.98 | 2.31% | 524,800 |
| Aug 26, 2025 | 7.85 | 7.89 | 7.72 | 7.80 | 7.80 | -0.51% | 745,541 |
| Aug 25, 2025 | 7.96 | 7.99 | 7.81 | 7.84 | 7.84 | -1.75% | 600,100 |
| Aug 22, 2025 | 7.68 | 8.00 | 7.65 | 7.98 | 7.98 | 4.45% | 781,700 |
| Aug 21, 2025 | 7.46 | 7.65 | 7.39 | 7.64 | 7.64 | 1.46% | 600,400 |
| Aug 20, 2025 | 7.69 | 7.75 | 7.53 | 7.53 | 7.53 | -3.34% | 611,600 |
| Aug 19, 2025 | 7.92 | 7.93 | 7.67 | 7.79 | 7.79 | -1.14% | 739,446 |
| Aug 18, 2025 | 7.70 | 7.88 | 7.67 | 7.88 | 7.88 | 2.74% | 730,346 |
| Aug 15, 2025 | 7.70 | 7.76 | 7.56 | 7.67 | 7.67 | 0.39% | 788,221 |
| Aug 14, 2025 | 7.66 | 7.67 | 7.52 | 7.64 | 7.64 | -1.29% | 857,600 |
| Aug 13, 2025 | 7.56 | 7.84 | 7.46 | 7.74 | 7.74 | 3.89% | 724,900 |
| Aug 12, 2025 | 7.28 | 7.50 | 7.19 | 7.45 | 7.45 | 2.62% | 895,927 |
| Aug 11, 2025 | 7.41 | 7.71 | 7.23 | 7.26 | 7.26 | -2.94% | 1,210,533 |
| Aug 8, 2025 | 8.27 | 8.27 | 7.48 | 7.48 | 7.48 | -8.78% | 1,019,400 |