N-able, Inc. Common Stock (NABL)
7.3300
-0.0200 (-0.27%)
NYSE · Last Trade: Dec 26th, 3:23 AM EST
Historical Prices For N-able, Inc. Common Stock (NABL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 7.35 | 7.38 | 7.30 | 7.33 | 327,838 | 7.33 |
| 12/23/2025 | 7.51 | 7.52 | 7.33 | 7.35 | 609,744 | 7.35 |
| 12/22/2025 | 7.66 | 7.74 | 7.54 | 7.56 | 704,678 | 7.56 |
| 12/19/2025 | 7.68 | 7.72 | 7.57 | 7.64 | 1,542,816 | 7.64 |
| 12/18/2025 | 7.59 | 7.70 | 7.55 | 7.67 | 666,636 | 7.67 |
| 12/17/2025 | 7.57 | 7.70 | 7.53 | 7.58 | 641,889 | 7.58 |
| 12/16/2025 | 7.45 | 7.63 | 7.41 | 7.58 | 822,432 | 7.58 |
| 12/15/2025 | 7.64 | 7.67 | 7.46 | 7.46 | 923,345 | 7.46 |
| 12/12/2025 | 7.57 | 7.64 | 7.53 | 7.62 | 817,751 | 7.62 |
| 12/11/2025 | 7.63 | 7.72 | 7.49 | 7.56 | 1,000,114 | 7.56 |
| 12/10/2025 | 7.66 | 7.74 | 7.58 | 7.63 | 953,394 | 7.63 |
| 12/09/2025 | 7.51 | 7.68 | 7.51 | 7.66 | 876,662 | 7.66 |
| 12/08/2025 | 7.55 | 7.72 | 7.52 | 7.56 | 752,571 | 7.56 |
| 12/05/2025 | 7.48 | 7.56 | 7.36 | 7.50 | 799,445 | 7.50 |
| 12/04/2025 | 7.47 | 7.49 | 7.32 | 7.39 | 565,674 | 7.39 |
| 12/03/2025 | 7.32 | 7.45 | 7.26 | 7.45 | 749,574 | 7.45 |
| 12/02/2025 | 7.22 | 7.41 | 7.18 | 7.29 | 1,809,332 | 7.29 |
| 12/01/2025 | 7.14 | 7.43 | 7.11 | 7.16 | 849,491 | 7.16 |
| 11/28/2025 | 7.17 | 7.28 | 7.17 | 7.20 | 619,324 | 7.20 |
| 11/26/2025 | 7.31 | 7.41 | 7.24 | 7.24 | 1,088,181 | 7.24 |
| 11/25/2025 | 7.24 | 7.38 | 7.18 | 7.35 | 746,460 | 7.35 |
| 11/24/2025 | 7.28 | 7.29 | 7.09 | 7.20 | 807,373 | 7.20 |
| 11/21/2025 | 7.11 | 7.36 | 6.98 | 7.28 | 894,508 | 7.28 |
| 11/20/2025 | 7.22 | 7.29 | 7.11 | 7.11 | 1,162,587 | 7.11 |
| 11/19/2025 | 7.15 | 7.21 | 7.06 | 7.13 | 897,708 | 7.13 |
| 11/18/2025 | 7.16 | 7.25 | 7.09 | 7.17 | 703,032 | 7.17 |
| 11/17/2025 | 7.46 | 7.50 | 7.16 | 7.18 | 662,789 | 7.18 |
| 11/14/2025 | 7.57 | 7.59 | 7.39 | 7.51 | 917,796 | 7.51 |
| 11/13/2025 | 7.96 | 7.98 | 7.66 | 7.66 | 666,367 | 7.66 |
| 11/12/2025 | 7.95 | 8.08 | 7.89 | 8.01 | 786,354 | 8.01 |
| 11/11/2025 | 7.73 | 8.10 | 7.73 | 7.95 | 1,062,393 | 7.95 |
| 11/10/2025 | 8.35 | 8.36 | 7.73 | 7.74 | 948,471 | 7.74 |
| 11/07/2025 | 8.48 | 8.54 | 8.02 | 8.24 | 1,198,701 | 8.24 |
| 11/06/2025 | 8.55 | 8.73 | 8.09 | 8.50 | 1,523,857 | 8.50 |
| 11/05/2025 | 7.68 | 7.84 | 7.68 | 7.78 | 822,864 | 7.78 |
| 11/04/2025 | 7.68 | 7.76 | 7.55 | 7.70 | 922,242 | 7.70 |
| 11/03/2025 | 7.88 | 7.88 | 7.67 | 7.82 | 849,225 | 7.82 |
| 10/31/2025 | 7.74 | 7.83 | 7.68 | 7.83 | 483,766 | 7.83 |
| 10/30/2025 | 7.61 | 7.86 | 7.57 | 7.77 | 613,344 | 7.77 |
| 10/29/2025 | 8.15 | 8.15 | 7.62 | 7.65 | 589,109 | 7.65 |
| 10/28/2025 | 8.13 | 8.22 | 8.09 | 8.17 | 671,853 | 8.17 |
| 10/27/2025 | 8.23 | 8.27 | 8.09 | 8.10 | 547,477 | 8.10 |
| 10/24/2025 | 8.12 | 8.15 | 8.05 | 8.12 | 287,663 | 8.12 |
| 10/23/2025 | 7.99 | 8.04 | 7.96 | 8.00 | 275,548 | 8.00 |
| 10/22/2025 | 8.01 | 8.03 | 7.92 | 8.00 | 474,871 | 8.00 |
| 10/21/2025 | 7.94 | 8.06 | 7.90 | 8.04 | 476,811 | 8.04 |
| 10/20/2025 | 7.67 | 7.95 | 7.67 | 7.94 | 521,602 | 7.94 |
| 10/17/2025 | 7.57 | 7.74 | 7.57 | 7.60 | 615,084 | 7.60 |
| 10/16/2025 | 7.67 | 7.78 | 7.57 | 7.65 | 604,618 | 7.65 |
| 10/15/2025 | 7.68 | 7.75 | 7.62 | 7.69 | 780,025 | 7.69 |
| 10/14/2025 | 7.55 | 7.70 | 7.50 | 7.61 | 770,298 | 7.61 |
| 10/13/2025 | 7.60 | 7.72 | 7.54 | 7.69 | 636,717 | 7.69 |
| 10/10/2025 | 7.80 | 7.81 | 7.46 | 7.50 | 777,044 | 7.50 |
| 10/09/2025 | 7.69 | 7.80 | 7.61 | 7.78 | 532,332 | 7.78 |
| 10/08/2025 | 7.62 | 7.72 | 7.69 | 7.69 | 715,345 | 7.69 |
| 10/07/2025 | 7.95 | 7.95 | 7.41 | 7.55 | 965,211 | 7.55 |
| 10/06/2025 | 7.92 | 8.02 | 7.81 | 7.93 | 1,072,325 | 7.93 |
| 10/03/2025 | 7.94 | 8.03 | 7.88 | 7.89 | 923,911 | 7.89 |
| 10/02/2025 | 7.83 | 7.94 | 7.79 | 7.92 | 809,457 | 7.92 |
| 10/01/2025 | 7.72 | 7.92 | 7.71 | 7.82 | 855,943 | 7.82 |
| 9/30/2025 | 8.12 | 8.12 | 7.70 | 7.80 | 664,782 | 7.80 |
| 9/29/2025 | 8.12 | 8.13 | 8.05 | 8.09 | 637,268 | 8.09 |
| 9/26/2025 | 8.06 | 8.13 | 8.04 | 8.09 | 627,237 | 8.09 |