N-able Inc. (NABL)
NYSE: NABL
· Real-Time Price · USD
7.89
-0.03 (-0.38%)
At close: Oct 03, 2025, 3:59 PM
7.89
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
NABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.94 | 8.03 | 7.88 | 7.89 | 7.89 | -0.38% | 923,911 |
| Oct 2, 2025 | 7.83 | 7.94 | 7.80 | 7.92 | 7.92 | 1.28% | 809,500 |
| Oct 1, 2025 | 7.72 | 7.92 | 7.71 | 7.82 | 7.82 | 0.26% | 855,943 |
| Sep 30, 2025 | 8.12 | 8.12 | 7.70 | 7.80 | 7.80 | -3.58% | 664,800 |
| Sep 29, 2025 | 8.12 | 8.14 | 8.05 | 8.09 | 8.09 | 0.00% | 637,300 |
| Sep 26, 2025 | 8.06 | 8.13 | 8.04 | 8.09 | 8.09 | 0.12% | 613,900 |
| 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 |
Page 1 of 53