Education
About Us
Working with TipRanks
Follow Us
N-Able, Inc. (NABL)
NYSE:NABL
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
4.58
5.00
4.47
4.76
4.76
+0.42%
3,038,300
2.70
Feb 19, 2026
5.63
5.89
4.63
4.74
4.74
-10.90%
5,230,745
4.95
Feb 18, 2026
5.18
5.32
5.10
5.32
5.32
+2.90%
2,539,992
2.47
Feb 17, 2026
5.36
5.47
5.13
5.17
5.17
-3.36%
1,493,341
1.47
Feb 16, 2026
5.33
5.47
5.29
5.35
5.35
0.00%
0
0.00
Feb 13, 2026
5.33
5.47
5.29
5.35
5.35
+0.75%
1,144,904
1.12
Feb 12, 2026
5.44
5.49
5.20
5.31
5.31
-2.39%
1,216,540
1.20
Feb 11, 2026
5.70
5.76
5.37
5.44
5.44
-1.81%
1,274,360
1.26
Feb 10, 2026
5.61
5.84
5.58
5.74
5.74
+3.61%
1,718,490
1.72
Feb 09, 2026
5.43
5.60
5.33
5.54
5.54
-1.25%
1,554,109
1.56
Feb 06, 2026
5.67
5.75
5.44
5.61
5.61
+1.81%
2,070,619
2.10
Feb 05, 2026
5.73
5.92
5.49
5.51
5.51
-4.84%
2,078,308
2.15
Feb 04, 2026
5.45
5.85
5.41
5.79
5.79
+3.58%
3,250,991
3.50
Feb 03, 2026
5.88
5.95
5.33
5.59
5.59
-6.99%
2,278,701
2.52
Feb 02, 2026
6.08
6.13
6.01
6.01
6.01
-0.99%
1,012,800
1.13
Jan 30, 2026
6.12
6.17
6.00
6.07
6.07
-1.30%
1,145,917
1.29
Jan 29, 2026
6.30
6.30
6.04
6.15
6.15
-3.91%
953,169
1.08
Jan 28, 2026
6.64
6.65
6.40
6.40
6.40
-2.74%
728,035
0.83
Jan 27, 2026
6.79
6.82
6.51
6.58
6.58
-2.81%
932,611
1.07
Jan 26, 2026
6.49
6.77
6.43
6.77
6.77
+4.96%
1,014,417
1.17
Jan 23, 2026
6.52
6.65
6.41
6.45
6.45
+0.78%
1,642,749
1.95
Jan 22, 2026
6.38
6.46
6.33
6.40
6.40
+1.43%
1,555,255
1.88
Jan 21, 2026
6.29
6.37
6.19
6.31
6.31
+0.80%
1,532,050
1.89
Jan 20, 2026
6.50
6.54
6.24
6.26
6.26
-4.86%
1,308,595
1.64
Jan 19, 2026
7.01
7.01
6.56
6.58
6.58
0.00%
0
0.00
Jan 16, 2026
7.01
7.01
6.56
6.58
6.58
-6.80%
747,485
0.93
Jan 15, 2026
7.03
7.13
6.95
7.06
7.06
+0.71%
1,396,125
1.76
Jan 14, 2026
7.21
7.21
6.98
7.01
7.01
-2.77%
844,438
1.07
Jan 13, 2026
7.34
7.38
7.17
7.21
7.21
-1.77%
627,901
0.79
Jan 12, 2026
7.29
7.37
7.14
7.34
7.34
+0.41%
623,319
0.78
Jan 09, 2026
7.26
7.36
7.06
7.31
7.31
+0.55%
898,601
1.14
Jan 08, 2026
7.40
7.41
7.25
7.27
7.27
-2.28%
1,117,930
1.43
Jan 07, 2026
7.29
7.48
7.21
7.44
7.44
+2.34%
975,783
1.25
Jan 06, 2026
7.37
7.41
7.07
7.27
7.27
-1.36%
790,167
1.00
Jan 05, 2026
7.31
7.53
7.27
7.37
7.37
+0.96%
952,760
1.21
Jan 02, 2026
7.56
7.67
7.26
7.30
7.30
-2.41%
897,478
1.14
Dec 31, 2025
7.53
7.60
7.47
7.48
7.48
-0.80%
712,127
0.90
Dec 30, 2025
7.45
7.62
7.44
7.54
7.54
+1.48%
633,400
0.80
Dec 29, 2025
7.36
7.47
7.36
7.43
7.43
+0.41%
629,412
0.80
Dec 26, 2025
7.30
7.41
7.21
7.40
7.40
+0.95%
656,809
0.83
Dec 24, 2025
7.35
7.38
7.30
7.33
7.33
-0.27%
327,838
0.42
Rows: