N-able Inc. (NABL)
NYSE: NABL
· Real-Time Price · USD
8.10
0.01 (0.19%)
At close: Sep 26, 2025, 3:59 PM
8.09
-0.06%
After-hours: Sep 26, 2025, 05:29 PM EDT
NABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.06 | 8.13 | 8.04 | 8.09 | 8.09 | 0.12% | 613,887 |
| Sep 25, 2025 | 8.07 | 8.16 | 7.98 | 8.08 | 8.08 | -0.98% | 471,300 |
| Sep 24, 2025 | 8.15 | 8.21 | 8.08 | 8.16 | 8.16 | 0.25% | 501,705 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.13 | 8.14 | 8.14 | -2.63% | 563,308 |
| Sep 22, 2025 | 8.15 | 8.36 | 8.15 | 8.36 | 8.36 | 1.95% | 577,400 |
| Sep 19, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.73% | 1,426,700 |
| Sep 18, 2025 | 8.29 | 8.44 | 8.24 | 8.43 | 8.43 | 3.69% | 782,019 |
| Sep 17, 2025 | 8.20 | 8.38 | 8.07 | 8.13 | 8.13 | -0.73% | 677,900 |
| Sep 16, 2025 | 8.19 | 8.25 | 8.07 | 8.19 | 8.19 | -0.36% | 570,700 |
| Sep 15, 2025 | 8.28 | 8.32 | 8.21 | 8.22 | 8.22 | -0.12% | 861,900 |
| Sep 12, 2025 | 8.40 | 8.41 | 8.22 | 8.23 | 8.23 | -2.60% | 471,210 |
| Sep 11, 2025 | 8.30 | 8.45 | 8.19 | 8.45 | 8.45 | 3.05% | 802,719 |
| Sep 10, 2025 | 8.31 | 8.36 | 8.10 | 8.20 | 8.20 | -1.91% | 904,259 |
| Sep 9, 2025 | 8.34 | 8.66 | 8.29 | 8.36 | 8.36 | 0.48% | 1,172,100 |
| Sep 8, 2025 | 7.97 | 8.39 | 7.96 | 8.32 | 8.32 | 5.32% | 1,241,427 |
| Sep 5, 2025 | 7.92 | 8.06 | 7.86 | 7.90 | 7.90 | 0.77% | 811,900 |
| 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 |