tiprankstipranks
N-able (NABL)
NYSE:NABL
US Market
NABL
N-able
RESEARCH TOOLSreports
Want to see NABL full AI Analyst Report?

N-able (NABL) Historical Prices

75 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.25
5.45
5.21
5.31
5.31
+2.51%
880,145
0.56
Apr 30, 2026
5.20
5.22
5.08
5.18
5.18
-1.89%
801,415
0.51
Apr 29, 2026
5.22
5.30
5.17
5.28
5.28
0.00%
774,895
0.49
Apr 28, 2026
5.17
5.34
5.17
5.28
5.28
+1.93%
738,039
0.46
Apr 27, 2026
5.13
5.32
5.09
5.18
5.18
0.00%
773,164
0.49
Apr 24, 2026
4.93
5.19
4.91
5.18
5.18
+5.50%
897,725
0.56
Apr 23, 2026
5.14
5.19
4.85
4.91
4.91
-7.01%
714,528
0.45
Apr 22, 2026
5.29
5.34
5.22
5.28
5.28
+0.57%
716,600
0.45
Apr 21, 2026
5.29
5.44
5.21
5.25
5.25
-0.57%
941,985
0.58
Apr 20, 2026
5.18
5.29
5.17
5.28
5.28
+1.54%
716,017
0.44
Apr 17, 2026
5.21
5.25
5.12
5.20
5.20
+1.76%
830,984
0.51
Apr 16, 2026
4.97
5.11
4.97
5.11
5.11
+2.82%
888,718
0.55
Apr 15, 2026
4.67
4.98
4.67
4.97
4.97
+6.65%
1,233,539
0.76
Apr 14, 2026
4.49
4.81
4.49
4.66
4.66
+1.30%
1,186,832
0.73
Apr 13, 2026
4.17
4.61
4.15
4.60
4.60
+9.26%
1,876,786
1.17
Apr 10, 2026
4.49
4.55
4.15
4.21
4.21
-6.65%
1,768,017
1.11
Apr 09, 2026
4.65
4.70
4.42
4.51
4.51
-4.04%
1,280,048
0.81
Apr 08, 2026
4.88
4.92
4.69
4.70
4.70
-0.42%
1,142,858
0.73
Apr 07, 2026
4.79
4.82
4.71
4.72
4.72
-2.07%
1,080,899
0.69
Apr 06, 2026
4.84
4.92
4.78
4.82
4.82
-0.82%
1,290,246
0.82
Apr 03, 2026
4.69
4.87
4.62
4.86
4.86
0.00%
0
0.00
Apr 02, 2026
4.69
4.87
4.62
4.86
4.86
+3.62%
1,241,794
0.79
Apr 01, 2026
4.67
4.76
4.53
4.69
4.69
+0.43%
989,035
0.63
Mar 31, 2026
4.72
4.75
4.60
4.67
4.67
-0.21%
1,134,504
0.72
Mar 30, 2026
4.68
4.76
4.63
4.68
4.68
+1.74%
1,316,895
0.85
Mar 27, 2026
4.72
4.83
4.53
4.60
4.60
-4.17%
1,056,152
0.68
Mar 26, 2026
4.67
4.86
4.67
4.80
4.80
+2.35%
1,075,690
0.70
Mar 25, 2026
4.83
4.87
4.62
4.69
4.69
-1.68%
1,299,147
0.85
Mar 24, 2026
4.98
4.98
4.75
4.77
4.77
-5.17%
1,034,135
0.68
Mar 23, 2026
5.04
5.07
4.76
5.03
5.03
+0.20%
1,459,298
0.97
Mar 20, 2026
4.99
5.03
4.89
5.02
5.02
-0.99%
3,423,575
2.31
Mar 19, 2026
5.06
5.19
4.99
5.07
5.07
+0.60%
1,158,447
0.79
Mar 18, 2026
4.90
5.09
4.81
5.04
5.04
+1.61%
1,130,303
0.77
Mar 17, 2026
4.85
5.05
4.85
4.96
4.96
+2.48%
1,059,284
0.73
Mar 16, 2026
4.86
4.90
4.78
4.84
4.84
+0.41%
972,577
0.67
Mar 13, 2026
4.76
4.90
4.72
4.82
4.82
+1.05%
799,097
0.55
Mar 12, 2026
4.71
4.94
4.71
4.77
4.77
-0.83%
918,202
0.63
Mar 11, 2026
4.81
4.88
4.75
4.81
4.81
+0.84%
1,137,716
0.78
Mar 10, 2026
4.88
4.88
4.68
4.77
4.77
-3.05%
1,481,611
1.02
Mar 09, 2026
4.92
4.98
4.81
4.92
4.92
-1.20%
1,192,277
0.83
Mar 06, 2026
4.94
5.01
4.83
4.98
4.98
+0.61%
1,169,146
0.81
Mar 05, 2026
4.79
5.03
4.79
4.95
4.95
+3.34%
1,755,390
1.24
Mar 04, 2026
4.62
4.89
4.59
4.79
4.79
+2.79%
1,365,134
0.97
Mar 03, 2026
4.34
4.73
4.30
4.66
4.66
+4.95%
2,213,398
1.58
Mar 02, 2026
4.26
4.54
4.15
4.44
4.44
+0.91%
5,444,181
4.10
Feb 27, 2026
4.35
4.42
4.21
4.40
4.40
-2.44%
4,031,311
3.16
Feb 26, 2026
4.43
4.59
4.32
4.51
4.51
+2.73%
3,347,680
2.70
Feb 25, 2026
4.47
4.56
4.35
4.39
4.39
-2.44%
2,596,123
2.15
Feb 24, 2026
4.50
4.68
4.44
4.50
4.50
+0.67%
2,413,070
2.04
Feb 23, 2026
4.67
4.70
4.31
4.47
4.47
-6.09%
2,672,725
2.31
Rows:
50