N-able Inc. (NABL)
7.08
-0.18 (-2.48%)
At close: Mar 31, 2025, 11:07 AM
N-able Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.35 | 7.38 | 7.20 | 7.26 | -0.09 | -1.22% | 647,609 |
| Mar 27, 2025 | 7.17 | 7.36 | 7.09 | 7.35 | 0.18 | 2.51% | 949,300 |
| Mar 26, 2025 | 7.32 | 7.35 | 7.14 | 7.17 | -0.12 | -1.65% | 596,000 |
| Mar 25, 2025 | 7.49 | 7.57 | 7.29 | 7.29 | -0.24 | -3.19% | 612,752 |
| Mar 24, 2025 | 7.62 | 7.62 | 7.49 | 7.53 | 0.04 | 0.53% | 573,500 |
| Mar 21, 2025 | 7.55 | 7.57 | 7.40 | 7.49 | -0.13 | -1.71% | 2,129,857 |
| Mar 20, 2025 | 7.72 | 7.84 | 7.57 | 7.62 | -0.16 | -2.06% | 642,000 |
| Mar 19, 2025 | 7.75 | 7.98 | 7.74 | 7.78 | -0.01 | -0.13% | 1,057,600 |
| Mar 18, 2025 | 7.70 | 7.87 | 7.61 | 7.79 | 0.11 | 1.43% | 955,200 |
| Mar 17, 2025 | 7.63 | 7.85 | 7.63 | 7.68 | 0.05 | 0.66% | 1,326,106 |
| Mar 14, 2025 | 7.83 | 7.95 | 7.22 | 7.63 | -0.21 | -2.68% | 1,873,800 |
| Mar 13, 2025 | 7.53 | 7.97 | 7.50 | 7.84 | 0.69 | 9.65% | 2,094,439 |
| Mar 12, 2025 | 7.13 | 7.16 | 6.99 | 7.15 | 0.03 | 0.42% | 1,418,600 |
| Mar 11, 2025 | 6.90 | 7.25 | 6.84 | 7.12 | 0.20 | 2.89% | 1,154,200 |
| Mar 10, 2025 | 7.30 | 7.43 | 6.91 | 6.92 | -0.43 | -5.85% | 1,089,438 |
| Mar 7, 2025 | 7.40 | 7.42 | 7.24 | 7.35 | -0.11 | -1.47% | 1,231,176 |
| Mar 6, 2025 | 7.29 | 7.49 | 7.09 | 7.46 | 0.06 | 0.81% | 1,928,200 |
| Mar 5, 2025 | 7.11 | 7.52 | 7.04 | 7.40 | 0.18 | 2.49% | 1,629,595 |
| Mar 4, 2025 | 7.17 | 7.42 | 6.75 | 7.22 | 0.02 | 0.28% | 2,307,853 |
| Mar 3, 2025 | 8.45 | 8.48 | 7.07 | 7.20 | -2.83 | -28.22% | 4,264,900 |
| Feb 28, 2025 | 10.07 | 10.09 | 9.89 | 10.03 | -0.06 | -0.59% | 799,900 |
| Feb 27, 2025 | 10.16 | 10.27 | 10.04 | 10.09 | -0.15 | -1.46% | 939,516 |
| Feb 26, 2025 | 10.18 | 10.28 | 10.16 | 10.24 | 0.08 | 0.79% | 601,812 |
| Feb 25, 2025 | 10.30 | 10.30 | 10.05 | 10.16 | -0.09 | -0.88% | 676,220 |
| Feb 24, 2025 | 10.37 | 10.41 | 10.04 | 10.25 | -0.05 | -0.49% | 758,803 |
| Feb 21, 2025 | 9.99 | 10.36 | 9.98 | 10.30 | 0.45 | 4.57% | 953,072 |
| Feb 20, 2025 | 9.97 | 10.01 | 9.81 | 9.85 | -0.13 | -1.30% | 582,736 |
| Feb 19, 2025 | 9.87 | 10.04 | 9.82 | 9.98 | 0.02 | 0.20% | 926,497 |
| Feb 18, 2025 | 9.88 | 9.98 | 9.86 | 9.96 | 0.03 | 0.30% | 859,247 |
| Feb 14, 2025 | 10.21 | 10.26 | 9.93 | 9.93 | -0.23 | -2.26% | 580,600 |
| Feb 13, 2025 | 10.09 | 10.22 | 9.97 | 10.16 | 0.13 | 1.30% | 413,900 |
| Feb 12, 2025 | 9.93 | 10.07 | 9.91 | 10.03 | 0.02 | 0.20% | 760,300 |
| Feb 11, 2025 | 9.94 | 10.04 | 9.87 | 10.01 | 0.02 | 0.20% | 553,701 |
| Feb 10, 2025 | 9.80 | 10.00 | 9.78 | 9.99 | 0.26 | 2.67% | 693,200 |
| Feb 7, 2025 | 9.69 | 9.82 | 9.69 | 9.73 | -0.03 | -0.31% | 501,248 |
| Feb 6, 2025 | 9.86 | 9.90 | 9.70 | 9.76 | -0.11 | -1.11% | 491,500 |
| Feb 5, 2025 | 9.82 | 9.94 | 9.81 | 9.87 | 0.08 | 0.82% | 1,012,156 |
| Feb 4, 2025 | 9.74 | 9.84 | 9.70 | 9.79 | 0.04 | 0.41% | 456,700 |
| Feb 3, 2025 | 9.58 | 9.80 | 9.53 | 9.75 | 0.06 | 0.62% | 667,200 |
| Jan 31, 2025 | 9.86 | 9.94 | 9.68 | 9.69 | -0.16 | -1.62% | 692,002 |
| Jan 30, 2025 | 9.74 | 9.91 | 9.74 | 9.85 | 0.09 | 0.92% | 713,900 |
| Jan 29, 2025 | 9.68 | 9.86 | 9.56 | 9.76 | 0.05 | 0.51% | 698,400 |
| Jan 28, 2025 | 9.64 | 9.93 | 9.61 | 9.71 | 0.11 | 1.15% | 1,626,924 |
| Jan 27, 2025 | 9.63 | 9.92 | 9.56 | 9.60 | -0.05 | -0.52% | 1,084,456 |
| Jan 24, 2025 | 9.60 | 9.72 | 9.59 | 9.65 | 0.02 | 0.21% | 360,136 |
| Jan 23, 2025 | 9.51 | 9.64 | 9.46 | 9.63 | 0.09 | 0.94% | 449,600 |
| Jan 22, 2025 | 9.42 | 9.58 | 9.41 | 9.54 | 0.10 | 1.06% | 500,144 |
| Jan 21, 2025 | 9.29 | 9.46 | 9.29 | 9.44 | 0.20 | 2.16% | 577,151 |
| Jan 17, 2025 | 9.36 | 9.38 | 9.23 | 9.24 | -0.02 | -0.22% | 1,866,134 |
| Jan 16, 2025 | 9.12 | 9.33 | 9.11 | 9.26 | 0.15 | 1.65% | 553,203 |