N-able Inc. (NABL)
NYSE: NABL
· Real-Time Price · USD
7.64
-0.10 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
7.64
-0.07%
After-hours: Aug 14, 2025, 04:31 PM EDT
NABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.66 | 7.67 | 7.52 | 7.64 | 7.64 | -1.29% | 852,141 |
| 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 |
| Aug 7, 2025 | 8.81 | 9.04 | 8.02 | 8.20 | 8.20 | 2.37% | 1,669,428 |
| Aug 6, 2025 | 7.97 | 8.08 | 7.92 | 8.01 | 8.01 | 0.38% | 986,500 |
| Aug 5, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.98 | -0.25% | 955,017 |
| Aug 4, 2025 | 7.83 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 1,887,800 |
| Aug 1, 2025 | 7.98 | 8.02 | 7.71 | 7.75 | 7.75 | -4.08% | 1,162,600 |
| Jul 31, 2025 | 8.18 | 8.19 | 7.97 | 8.08 | 8.08 | -0.86% | 1,060,737 |
| Jul 30, 2025 | 8.37 | 8.40 | 8.12 | 8.15 | 8.15 | -2.04% | 649,209 |
| Jul 29, 2025 | 8.41 | 8.46 | 8.22 | 8.32 | 8.32 | -0.12% | 616,529 |
| Jul 28, 2025 | 8.22 | 8.38 | 8.20 | 8.33 | 8.33 | 1.46% | 553,429 |
| Jul 25, 2025 | 8.13 | 8.30 | 8.12 | 8.21 | 8.21 | 1.11% | 529,800 |
| Jul 24, 2025 | 8.04 | 8.14 | 8.04 | 8.12 | 8.12 | 0.25% | 436,300 |
| Jul 23, 2025 | 8.13 | 8.13 | 7.99 | 8.10 | 8.10 | 0.62% | 403,930 |
| Jul 22, 2025 | 7.99 | 8.18 | 7.99 | 8.05 | 8.05 | 0.50% | 635,509 |
| Jul 21, 2025 | 8.02 | 8.15 | 7.99 | 8.01 | 8.01 | 0.50% | 683,033 |
| Jul 18, 2025 | 8.12 | 8.16 | 7.96 | 7.97 | 7.97 | -1.24% | 710,643 |