NABL - N-able, Inc.
4.79
0.130 2.714%
Share volume: 1,305,803
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$4.66
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.62 | $4.62 | $4.89 | $4.89 | $4.59 | $4.59 | $4.79 | $4.79 | 1,305,803 | $1,305,803.00 |
| 03-03-2026 | $4.34 | $4.34 | $4.73 | $4.73 | $4.30 | $4.30 | $4.66 | $4.66 | 2,213,398 | $2,211,991.00 |
| 03-02-2026 | $4.26 | $4.26 | $4.54 | $4.54 | $4.15 | $4.15 | $4.44 | $4.44 | 5,444,181 | $5,444,181.00 |
| 02-27-2026 | $4.35 | $4.35 | $4.42 | $4.42 | $4.21 | $4.21 | $4.40 | $4.40 | 4,031,311 | $4,031,311.00 |
| 02-26-2026 | $4.43 | $4.43 | $4.59 | $4.59 | $4.32 | $4.32 | $4.51 | $4.51 | 3,347,680 | $3,347,680.00 |
| 02-25-2026 | $4.47 | $4.47 | $4.56 | $4.56 | $4.35 | $4.35 | $4.39 | $4.39 | 2,596,123 | $2,596,123.00 |
| 02-24-2026 | $4.50 | $4.50 | $4.68 | $4.68 | $4.44 | $4.44 | $4.50 | $4.50 | 2,413,070 | $2,413,070.00 |
| 02-23-2026 | $4.67 | $4.67 | $4.70 | $4.70 | $4.31 | $4.31 | $4.47 | $4.47 | 2,672,725 | $2,672,725.00 |
| 02-20-2026 | $4.58 | $4.58 | $5.00 | $5.00 | $4.47 | $4.47 | $4.76 | $4.76 | 3,038,300 | $3,038,300.00 |
| 02-19-2026 | $5.63 | $5.63 | $5.89 | $5.89 | $4.63 | $4.63 | $4.74 | $4.74 | 5,230,745 | $5,230,745.00 |