N-able, Inc. Common Stock (NABL)
8.1900
+0.0500 (0.61%)
NYSE · Last Trade: Jun 9th, 2:01 PM EDT
Historical Prices For N-able, Inc. Common Stock (NABL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 8.18 | 8.21 | 8.13 | 8.14 | 1,027,001 | 8.14 |
| 6/05/2025 | 8.01 | 8.20 | 8.01 | 8.09 | 862,878 | 8.09 |
| 6/04/2025 | 8.03 | 8.12 | 8.01 | 8.02 | 1,024,260 | 8.02 |
| 6/03/2025 | 7.78 | 8.02 | 7.78 | 8.00 | 1,501,975 | 8.00 |
| 6/02/2025 | 7.76 | 7.90 | 7.75 | 7.79 | 1,165,919 | 7.79 |
| 5/30/2025 | 7.87 | 7.93 | 7.77 | 7.79 | 1,527,003 | 7.79 |
| 5/29/2025 | 7.98 | 7.98 | 7.85 | 7.88 | 1,560,941 | 7.88 |
| 5/28/2025 | 7.94 | 7.99 | 7.88 | 7.89 | 1,410,114 | 7.89 |
| 5/27/2025 | 7.83 | 7.97 | 7.73 | 7.94 | 1,217,296 | 7.94 |
| 5/23/2025 | 7.65 | 7.75 | 7.64 | 7.72 | 995,441 | 7.72 |
| 5/22/2025 | 7.80 | 7.89 | 7.75 | 7.76 | 999,115 | 7.76 |
| 5/21/2025 | 7.97 | 8.04 | 7.79 | 7.82 | 1,039,407 | 7.82 |
| 5/20/2025 | 8.05 | 8.05 | 7.96 | 8.04 | 1,622,824 | 8.04 |
| 5/19/2025 | 8.18 | 8.20 | 8.03 | 8.05 | 1,160,022 | 8.05 |
| 5/16/2025 | 8.20 | 8.36 | 8.13 | 8.30 | 1,285,090 | 8.30 |
| 5/15/2025 | 8.08 | 8.28 | 8.08 | 8.15 | 1,211,977 | 8.15 |
| 5/14/2025 | 8.17 | 8.28 | 8.08 | 8.08 | 1,494,272 | 8.08 |
| 5/13/2025 | 7.85 | 8.29 | 7.82 | 8.19 | 2,198,411 | 8.19 |
| 5/12/2025 | 7.78 | 7.93 | 7.70 | 7.85 | 1,869,752 | 7.85 |
| 5/09/2025 | 7.61 | 7.71 | 7.50 | 7.52 | 1,752,034 | 7.52 |
| 5/08/2025 | 7.95 | 7.95 | 7.39 | 7.55 | 2,218,419 | 7.55 |
| 5/07/2025 | 7.16 | 7.28 | 7.08 | 7.14 | 1,766,130 | 7.14 |
| 5/06/2025 | 7.13 | 7.24 | 7.07 | 7.11 | 919,734 | 7.11 |
| 5/05/2025 | 7.08 | 7.23 | 7.08 | 7.17 | 817,404 | 7.17 |
| 5/02/2025 | 7.14 | 7.20 | 7.09 | 7.16 | 708,608 | 7.16 |
| 5/01/2025 | 7.13 | 7.13 | 7.00 | 7.07 | 545,907 | 7.07 |
| 4/30/2025 | 7.06 | 7.08 | 6.94 | 7.06 | 744,753 | 7.06 |
| 4/29/2025 | 7.07 | 7.32 | 7.06 | 7.17 | 1,728,568 | 7.17 |
| 4/28/2025 | 6.96 | 7.08 | 6.93 | 7.05 | 868,214 | 7.05 |
| 4/25/2025 | 6.69 | 7.01 | 6.62 | 7.01 | 862,932 | 7.01 |
| 4/24/2025 | 6.59 | 6.71 | 6.53 | 6.71 | 958,640 | 6.71 |
| 4/23/2025 | 6.53 | 6.64 | 6.46 | 6.53 | 829,310 | 6.53 |
| 4/22/2025 | 6.28 | 6.41 | 6.23 | 6.34 | 801,239 | 6.34 |
| 4/21/2025 | 6.27 | 6.33 | 6.07 | 6.22 | 828,557 | 6.22 |
| 4/17/2025 | 6.45 | 6.50 | 6.29 | 6.35 | 728,588 | 6.35 |
| 4/16/2025 | 6.56 | 6.58 | 6.36 | 6.44 | 637,592 | 6.44 |
| 4/15/2025 | 6.73 | 6.73 | 6.52 | 6.59 | 1,759,257 | 6.59 |
| 4/14/2025 | 6.81 | 6.81 | 6.59 | 6.72 | 772,051 | 6.72 |
| 4/11/2025 | 6.62 | 6.74 | 6.48 | 6.68 | 763,153 | 6.68 |
| 4/10/2025 | 6.82 | 6.83 | 6.49 | 6.64 | 1,290,754 | 6.64 |
| 4/09/2025 | 6.32 | 7.12 | 6.29 | 7.00 | 1,348,424 | 7.00 |
| 4/08/2025 | 6.62 | 6.76 | 6.21 | 6.32 | 1,910,561 | 6.32 |
| 4/07/2025 | 6.67 | 7.00 | 6.44 | 6.49 | 1,899,771 | 6.49 |
| 4/04/2025 | 6.88 | 6.96 | 6.66 | 6.79 | 2,663,650 | 6.79 |
| 4/03/2025 | 7.18 | 7.20 | 6.97 | 7.10 | 797,507 | 7.10 |
| 4/02/2025 | 7.14 | 7.56 | 7.05 | 7.45 | 4,505,864 | 7.45 |
| 4/01/2025 | 7.10 | 7.25 | 7.02 | 7.19 | 585,330 | 7.19 |
| 3/31/2025 | 7.14 | 7.22 | 7.04 | 7.09 | 1,077,605 | 7.09 |
| 3/28/2025 | 7.35 | 7.38 | 7.20 | 7.26 | 647,609 | 7.26 |
| 3/27/2025 | 7.17 | 7.36 | 7.09 | 7.35 | 949,250 | 7.35 |
| 3/26/2025 | 7.32 | 7.35 | 7.13 | 7.17 | 595,955 | 7.17 |
| 3/25/2025 | 7.49 | 7.57 | 7.29 | 7.29 | 612,742 | 7.29 |
| 3/24/2025 | 7.62 | 7.62 | 7.49 | 7.53 | 573,496 | 7.53 |
| 3/21/2025 | 7.55 | 7.57 | 7.40 | 7.49 | 2,129,857 | 7.49 |
| 3/20/2025 | 7.72 | 7.83 | 7.57 | 7.62 | 641,999 | 7.62 |
| 3/19/2025 | 7.75 | 7.97 | 7.74 | 7.78 | 1,057,581 | 7.78 |
| 3/18/2025 | 7.70 | 7.87 | 7.61 | 7.79 | 955,189 | 7.79 |
| 3/17/2025 | 7.63 | 7.85 | 7.63 | 7.68 | 1,326,106 | 7.68 |
| 3/14/2025 | 7.83 | 7.95 | 7.22 | 7.63 | 1,873,764 | 7.63 |
| 3/13/2025 | 7.53 | 7.97 | 7.50 | 7.84 | 2,094,439 | 7.84 |
| 3/12/2025 | 7.13 | 7.16 | 6.99 | 7.15 | 1,417,380 | 7.15 |
| 3/11/2025 | 6.90 | 7.25 | 6.83 | 7.12 | 1,154,161 | 7.12 |
| 3/10/2025 | 7.30 | 7.43 | 6.91 | 6.92 | 1,089,158 | 6.92 |