2m 2m 2m 2m 2m 2m 2m
N-able (NABL)
NYSE
$3.13+$0.13 (+4.33%)
Price as of Jun 23, 2026 6:31 PM EDT- $565.1MMarket Cap
- -59.79%1-Year Change
- Information Technology ServicesIndustry
N-able (NABL)
$3.13+$0.13 (+4.33%)
- 1 Month-18.03%Low Price$3.00High Price$4.24
- 3 Months-40.24%Low Price$3.00High Price$5.52
- 1 Year-59.79%Low Price$3.00High Price$8.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.67 | 4.76 | 4.53 | 4.69 | +0.43% | 989,035 |
03/31/2026 | 4.72 | 4.75 | 4.60 | 4.67 | -0.21% | 1,134,504 |
03/30/2026 | 4.68 | 4.76 | 4.63 | 4.68 | +1.74% | 1,316,895 |
03/27/2026 | 4.72 | 4.83 | 4.53 | 4.60 | -4.17% | 1,056,152 |
03/26/2026 | 4.67 | 4.86 | 4.67 | 4.80 | +2.35% | 1,075,694 |
03/25/2026 | 4.83 | 4.87 | 4.62 | 4.69 | -1.68% | 1,299,178 |
03/24/2026 | 4.98 | 4.98 | 4.75 | 4.77 | -5.17% | 1,034,272 |
03/23/2026 | 5.04 | 5.07 | 4.76 | 5.03 | +0.20% | 1,459,342 |
03/20/2026 | 4.99 | 5.03 | 4.89 | 5.02 | -0.99% | 3,423,795 |
03/19/2026 | 5.06 | 5.19 | 4.99 | 5.07 | +0.60% | 1,188,597 |
03/18/2026 | 4.90 | 5.09 | 4.81 | 5.04 | +1.61% | 1,130,303 |
03/17/2026 | 4.85 | 5.05 | 4.85 | 4.96 | +2.48% | 1,059,286 |
03/16/2026 | 4.86 | 4.90 | 4.78 | 4.84 | +0.41% | 972,677 |
03/13/2026 | 4.76 | 4.90 | 4.72 | 4.82 | +1.05% | 799,097 |
03/12/2026 | 4.71 | 4.94 | 4.71 | 4.77 | -0.83% | 918,202 |
03/11/2026 | 4.81 | 4.88 | 4.75 | 4.81 | +0.84% | 1,137,726 |
03/10/2026 | 4.88 | 4.88 | 4.68 | 4.77 | -3.05% | 1,481,611 |
03/09/2026 | 4.92 | 4.98 | 4.81 | 4.92 | -1.20% | 1,192,277 |
03/06/2026 | 4.94 | 5.01 | 4.83 | 4.98 | +0.61% | 1,169,146 |
03/05/2026 | 4.79 | 5.03 | 4.79 | 4.95 | +3.34% | 1,755,390 |
03/04/2026 | 4.62 | 4.89 | 4.59 | 4.79 | +2.79% | 1,365,134 |
03/03/2026 | 4.34 | 4.73 | 4.30 | 4.66 | +4.95% | 2,213,398 |
03/02/2026 | 4.26 | 4.54 | 4.15 | 4.44 | +0.91% | 5,444,181 |
02/27/2026 | 4.35 | 4.42 | 4.21 | 4.40 | -2.44% | 4,031,311 |
02/26/2026 | 4.43 | 4.59 | 4.32 | 4.51 | +2.73% | 3,347,680 |
02/25/2026 | 4.47 | 4.56 | 4.35 | 4.39 | -2.44% | 2,596,123 |
02/24/2026 | 4.50 | 4.68 | 4.44 | 4.50 | +0.67% | 2,413,070 |
02/23/2026 | 4.67 | 4.70 | 4.31 | 4.47 | -6.09% | 2,672,725 |
02/20/2026 | 4.58 | 5.00 | 4.47 | 4.76 | +0.42% | 3,038,300 |
02/19/2026 | 5.63 | 5.89 | 4.63 | 4.74 | -10.90% | 5,230,745 |
02/19/2026 |
$0.06 Earnings | |||||
02/18/2026 | 5.18 | 5.32 | 5.10 | 5.32 | +2.90% | 2,539,992 |
02/17/2026 | 5.36 | 5.47 | 5.13 | 5.17 | -3.36% | 1,493,341 |
02/13/2026 | 5.33 | 5.47 | 5.29 | 5.35 | +0.75% | 1,144,904 |
02/12/2026 | 5.44 | 5.49 | 5.20 | 5.31 | -2.39% | 1,216,540 |
02/11/2026 | 5.70 | 5.76 | 5.37 | 5.44 | -5.23% | 1,274,360 |
02/10/2026 | 5.61 | 5.84 | 5.58 | 5.74 | +3.61% | 1,718,490 |
02/09/2026 | 5.43 | 5.60 | 5.33 | 5.54 | -1.25% | 1,554,109 |
02/06/2026 | 5.67 | 5.75 | 5.44 | 5.61 | +1.81% | 2,070,619 |
02/05/2026 | 5.73 | 5.92 | 5.49 | 5.51 | -4.84% | 2,078,308 |
02/04/2026 | 5.45 | 5.85 | 5.41 | 5.79 | +3.58% | 3,250,991 |
02/03/2026 | 5.88 | 5.95 | 5.33 | 5.59 | -6.99% | 2,278,701 |
02/02/2026 | 6.08 | 6.13 | 6.01 | 6.01 | -0.99% | 1,012,800 |
01/30/2026 | 6.12 | 6.17 | 6.00 | 6.07 | -1.30% | 1,145,917 |