2m 2m 2m 2m 2m 2m 2m
N-able (NABL)
NYSE
$3.57-$0.06 (-1.79%)
Price as of Aug 21, 2026 7:30 PM EDT- $685.7MMarket Cap
- -54.51%1-Year Change
- Information Technology ServicesIndustry
N-able (NABL)
$3.57-$0.06 (-1.79%)
- 1 Month-22.60%Low Price$3.15High Price$5.21
- 3 Months+1.97%Low Price$3.00High Price$5.21
- 1 Year-54.51%Low Price$3.00High Price$8.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.42 | 3.64 | 3.33 | 3.63 | +5.83% | 2,299,288 |
08/20/2026 | 3.47 | 3.53 | 3.39 | 3.43 | -0.87% | 1,690,294 |
08/19/2026 | 3.37 | 3.56 | 3.37 | 3.46 | +1.47% | 2,886,086 |
08/18/2026 | 3.31 | 3.55 | 3.31 | 3.41 | +4.28% | 2,688,604 |
08/17/2026 | 3.39 | 3.43 | 3.22 | 3.27 | -4.94% | 2,508,871 |
08/14/2026 | 3.64 | 3.71 | 3.44 | 3.44 | -6.52% | 3,011,912 |
08/13/2026 | 3.31 | 3.73 | 3.28 | 3.68 | +13.58% | 4,422,679 |
08/12/2026 | 3.08 | 3.32 | 3.04 | 3.24 | +2.86% | 4,755,492 |
08/11/2026 | 3.21 | 3.27 | 2.98 | 3.15 | -1.87% | 3,601,262 |
08/10/2026 | 3.25 | 3.50 | 3.11 | 3.21 | -35.67% | 6,501,924 |
08/10/2026 |
$0.10 Earnings | |||||
08/07/2026 | 4.95 | 5.06 | 4.86 | 4.99 | +2.46% | 1,463,222 |
08/06/2026 | 4.89 | 4.94 | 4.76 | 4.87 | -2.40% | 1,284,084 |
08/05/2026 | 5.25 | 5.25 | 4.93 | 4.99 | -4.22% | 1,446,045 |
08/04/2026 | 4.94 | 5.25 | 4.92 | 5.21 | +2.96% | 1,277,662 |
08/03/2026 | 4.81 | 5.08 | 4.81 | 5.06 | +8.12% | 1,600,673 |
07/31/2026 | 4.29 | 4.69 | 4.27 | 4.68 | +7.34% | 1,604,195 |
07/30/2026 | 4.37 | 4.40 | 4.15 | 4.36 | -2.68% | 1,694,267 |
07/29/2026 | 4.32 | 4.55 | 4.32 | 4.48 | +3.23% | 1,660,447 |
07/28/2026 | 4.39 | 4.59 | 4.29 | 4.34 | -0.69% | 1,463,788 |
07/27/2026 | 4.17 | 4.51 | 4.16 | 4.37 | +7.11% | 1,930,596 |
07/24/2026 | 3.90 | 4.15 | 3.90 | 4.08 | +4.88% | 1,241,533 |
07/23/2026 | 4.32 | 4.38 | 3.81 | 3.89 | -8.90% | 1,689,908 |
07/22/2026 | 4.73 | 4.73 | 4.20 | 4.27 | -8.96% | 2,472,193 |
07/21/2026 | 4.80 | 4.97 | 4.65 | 4.69 | -4.29% | 1,709,199 |
07/20/2026 | 4.70 | 4.95 | 4.64 | 4.90 | +2.73% | 1,582,298 |
07/17/2026 | 4.59 | 4.85 | 4.59 | 4.77 | +1.92% | 1,648,977 |
07/16/2026 | 4.82 | 4.92 | 4.60 | 4.68 | -1.47% | 1,769,841 |
07/15/2026 | 4.55 | 4.82 | 4.55 | 4.75 | +5.32% | 2,859,142 |
07/14/2026 | 4.24 | 4.56 | 4.21 | 4.51 | +2.04% | 1,622,962 |
07/13/2026 | 4.27 | 4.43 | 4.17 | 4.42 | +4.49% | 2,081,488 |
07/10/2026 | 4.40 | 4.47 | 4.16 | 4.23 | -1.63% | 1,429,639 |
07/09/2026 | 4.18 | 4.36 | 4.09 | 4.30 | -1.38% | 1,610,621 |
07/08/2026 | 4.33 | 4.50 | 4.33 | 4.36 | -0.46% | 2,417,681 |
07/07/2026 | 4.29 | 4.53 | 4.29 | 4.38 | +3.79% | 2,205,867 |
07/06/2026 | 4.04 | 4.28 | 4.01 | 4.22 | +2.68% | 1,484,577 |
07/02/2026 | 3.88 | 4.14 | 3.87 | 4.11 | +4.85% | 1,526,134 |
07/01/2026 | 3.76 | 4.01 | 3.75 | 3.92 | +6.81% | 2,558,070 |
06/30/2026 | 3.60 | 3.75 | 3.59 | 3.67 | -0.54% | 1,114,467 |
06/29/2026 | 3.59 | 3.82 | 3.54 | 3.69 | +4.24% | 3,253,606 |
06/26/2026 | 3.17 | 3.54 | 3.17 | 3.54 | +10.97% | 3,708,165 |
06/25/2026 | 3.19 | 3.22 | 3.10 | 3.19 | -1.85% | 1,843,250 |
06/24/2026 | 3.13 | 3.29 | 3.13 | 3.25 | +3.50% | 1,567,095 |
06/23/2026 | 3.08 | 3.21 | 3.06 | 3.14 | +4.67% | 1,971,910 |
06/22/2026 | 2.98 | 3.09 | 2.92 | 3.00 | -1.96% | 3,624,746 |
06/18/2026 | 2.99 | 3.12 | 2.92 | 3.06 | +0.33% | 5,811,343 |
06/17/2026 | 3.13 | 3.17 | 3.02 | 3.05 | -4.39% | 2,024,294 |
06/16/2026 | 3.18 | 3.26 | 3.11 | 3.19 | +0.95% | 1,659,853 |
06/15/2026 | 3.25 | 3.40 | 3.11 | 3.16 | -1.56% | 2,017,951 |
06/12/2026 | 3.16 | 3.22 | 3.04 | 3.21 | +0.63% | 1,504,430 |
06/11/2026 | 3.02 | 3.24 | 2.93 | 3.19 | +3.91% | 3,452,170 |
06/10/2026 | 3.15 | 3.25 | 3.05 | 3.07 | -4.95% | 3,067,209 |
06/09/2026 | 3.47 | 3.47 | 3.22 | 3.23 | -7.18% | 2,268,907 |
06/08/2026 | 3.80 | 3.80 | 3.48 | 3.48 | -7.94% | 2,971,535 |
06/05/2026 | 3.90 | 3.97 | 3.72 | 3.78 | -1.56% | 2,728,664 |
06/04/2026 | 3.78 | 4.03 | 3.78 | 3.84 | +1.32% | 1,482,737 |
06/03/2026 | 4.11 | 4.11 | 3.73 | 3.79 | -9.11% | 1,100,048 |
06/02/2026 | 4.01 | 4.29 | 3.99 | 4.17 | -1.65% | 2,005,470 |
06/01/2026 | 3.83 | 4.27 | 3.79 | 4.24 | +14.59% | 3,762,762 |
05/29/2026 | 3.49 | 3.72 | 3.47 | 3.70 | +7.25% | 3,181,957 |
05/28/2026 | 3.49 | 3.60 | 3.41 | 3.45 | +0.29% | 2,174,725 |
05/27/2026 | 3.71 | 3.76 | 3.40 | 3.44 | -7.28% | 1,723,031 |
05/26/2026 | 3.63 | 3.74 | 3.57 | 3.71 | +1.37% | 1,309,244 |
05/22/2026 | 3.53 | 3.68 | 3.53 | 3.66 | +2.81% | 1,296,620 |
05/21/2026 | 3.58 | 3.62 | 3.45 | 3.56 | -2.20% | 1,669,124 |
05/20/2026 | 3.48 | 3.64 | 3.36 | 3.64 | +1.39% | 1,633,970 |
05/19/2026 | 3.73 | 3.82 | 3.52 | 3.59 | 0.00% | 2,256,841 |
05/18/2026 | 3.36 | 3.66 | 3.36 | 3.59 | +5.90% | 2,607,253 |
05/15/2026 | 3.30 | 3.43 | 3.24 | 3.39 | +2.11% | 2,753,289 |
05/14/2026 | 3.54 | 3.60 | 3.31 | 3.32 | -5.95% | 2,459,798 |
05/13/2026 | 3.95 | 4.11 | 3.52 | 3.53 | -9.72% | 2,072,979 |
05/12/2026 | 4.11 | 4.16 | 3.83 | 3.91 | -4.40% | 1,893,677 |
05/11/2026 | 4.70 | 4.77 | 4.03 | 4.09 | -12.79% | 1,725,106 |
05/08/2026 | 4.96 | 5.01 | 4.68 | 4.69 | -8.93% | 1,711,392 |
05/07/2026 | 5.10 | 5.49 | 4.70 | 5.15 | -3.01% | 1,263,910 |
05/07/2026 |
$0.09 Earnings | |||||
05/06/2026 | 5.35 | 5.44 | 5.17 | 5.31 | -2.93% | 986,834 |
05/05/2026 | 5.50 | 5.54 | 5.34 | 5.47 | -0.91% | 849,042 |
05/04/2026 | 5.32 | 5.63 | 5.32 | 5.52 | +3.95% | 992,472 |
05/01/2026 | 5.25 | 5.45 | 5.21 | 5.31 | +2.51% | 880,145 |
04/30/2026 | 5.20 | 5.22 | 5.08 | 5.18 | -1.89% | 801,415 |
04/29/2026 | 5.22 | 5.30 | 5.17 | 5.28 | 0.00% | 774,895 |
04/28/2026 | 5.17 | 5.34 | 5.17 | 5.28 | +1.93% | 738,039 |
04/27/2026 | 5.13 | 5.32 | 5.09 | 5.18 | 0.00% | 773,164 |
04/24/2026 | 4.93 | 5.19 | 4.91 | 5.18 | +5.50% | 897,725 |
04/23/2026 | 5.14 | 5.19 | 4.85 | 4.91 | -7.01% | 714,528 |
04/22/2026 | 5.29 | 5.34 | 5.22 | 5.28 | +0.57% | 716,600 |
04/21/2026 | 5.29 | 5.44 | 5.21 | 5.25 | -0.57% | 941,782 |
04/20/2026 | 5.18 | 5.29 | 5.17 | 5.28 | +1.54% | 715,917 |
04/17/2026 | 5.21 | 5.25 | 5.12 | 5.20 | +1.76% | 830,984 |
04/16/2026 | 4.97 | 5.11 | 4.97 | 5.11 | +2.82% | 888,718 |
04/15/2026 | 4.67 | 4.98 | 4.67 | 4.97 | +6.65% | 1,233,539 |
04/14/2026 | 4.49 | 4.81 | 4.49 | 4.66 | +1.30% | 1,186,832 |
04/13/2026 | 4.17 | 4.61 | 4.15 | 4.60 | +9.26% | 1,876,785 |
04/10/2026 | 4.49 | 4.55 | 4.15 | 4.21 | -6.65% | 1,768,017 |
04/09/2026 | 4.65 | 4.70 | 4.42 | 4.51 | -4.04% | 1,280,048 |
04/08/2026 | 4.88 | 4.92 | 4.69 | 4.70 | -0.42% | 1,142,916 |
04/07/2026 | 4.79 | 4.82 | 4.71 | 4.72 | -2.07% | 1,080,899 |
04/06/2026 | 4.84 | 4.92 | 4.78 | 4.82 | -0.82% | 1,290,246 |
04/02/2026 | 4.69 | 4.87 | 4.62 | 4.86 | +3.62% | 1,241,794 |