NABL - N-able, Inc.
5.25
-0.030 -0.571%
Share volume: 941,901
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.28
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.29 | $5.29 | $5.44 | $5.44 | $5.21 | $5.21 | $5.25 | $5.25 | 941,901 | $941,901.00 |
| 04-20-2026 | $5.18 | $5.18 | $5.29 | $5.29 | $5.17 | $5.17 | $5.28 | $5.28 | 716,017 | $716,017.00 |
| 04-17-2026 | $5.21 | $5.21 | $5.25 | $5.25 | $5.12 | $5.12 | $5.20 | $5.20 | 830,984 | $830,984.00 |
| 04-16-2026 | $4.97 | $4.97 | $5.11 | $5.11 | $4.97 | $4.97 | $5.11 | $5.11 | 888,718 | $888,718.00 |
| 04-15-2026 | $4.67 | $4.67 | $4.98 | $4.98 | $4.67 | $4.67 | $4.97 | $4.97 | 1,233,539 | $1,233,539.00 |
| 04-14-2026 | $4.49 | $4.49 | $4.81 | $4.81 | $4.49 | $4.49 | $4.66 | $4.66 | 1,186,832 | $1,186,832.00 |
| 04-13-2026 | $4.17 | $4.17 | $4.61 | $4.61 | $4.15 | $4.15 | $4.60 | $4.60 | 1,876,786 | $1,876,786.00 |
| 04-10-2026 | $4.49 | $4.49 | $4.55 | $4.55 | $4.15 | $4.15 | $4.21 | $4.21 | 1,768,017 | $1,768,017.00 |
| 04-09-2026 | $4.65 | $4.65 | $4.70 | $4.70 | $4.42 | $4.42 | $4.51 | $4.51 | 1,280,048 | $1,280,048.00 |
| 04-08-2026 | $4.88 | $4.88 | $4.92 | $4.92 | $4.69 | $4.69 | $4.70 | $4.70 | 1,142,916 | $1,142,916.00 |