Want to see NABL full AI Analyst Report?
N-able (NABL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.13 | 5.30 | 4.99 | 5.18 | 5.18 | +0.00% | 1,184,898 | 0.49 |
| Oct 29, 2026 | 5.13 | 5.24 | 5.08 | 5.18 | 5.18 | -2.08% | 1,004,411 | 0.41 |
| Oct 28, 2026 | 5.07 | 5.31 | 5.02 | 5.29 | 5.29 | +3.12% | 1,190,410 | 0.49 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.04 | 5.13 | 5.13 | -0.39% | 1,650,137 | 0.68 |
| Oct 26, 2026 | 5.09 | 5.18 | 5.03 | 5.15 | 5.15 | +0.59% | 975,853 | 0.40 |
| Oct 23, 2026 | 4.83 | 5.16 | 4.83 | 5.12 | 5.12 | +4.07% | 1,062,265 | 0.43 |
| Oct 22, 2026 | 4.87 | 4.96 | 4.77 | 4.92 | 4.92 | +2.07% | 1,699,797 | 0.69 |
| Oct 21, 2026 | 4.77 | 4.93 | 4.77 | 4.82 | 4.82 | +1.05% | 1,447,871 | 0.59 |
| Oct 20, 2026 | 4.56 | 4.83 | 4.55 | 4.77 | 4.77 | +4.84% | 1,484,650 | 0.61 |
| Oct 19, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | +1.56% | 953,621 | 0.39 |
| Oct 16, 2026 | 4.63 | 4.70 | 4.43 | 4.48 | 4.48 | -2.61% | 1,350,604 | 0.54 |
| Oct 15, 2026 | 4.46 | 4.66 | 4.44 | 4.60 | 4.60 | +3.60% | 1,356,745 | 0.55 |
| Oct 14, 2026 | 4.48 | 4.53 | 4.38 | 4.44 | 4.44 | -1.99% | 1,414,744 | 0.57 |
| Oct 13, 2026 | 4.55 | 4.68 | 4.53 | 4.53 | 4.53 | +0.44% | 1,303,194 | 0.52 |
| Oct 12, 2026 | 4.66 | 4.75 | 4.49 | 4.51 | 4.51 | -2.59% | 1,268,128 | 0.50 |
| Oct 09, 2026 | 4.53 | 4.66 | 4.53 | 4.63 | 4.63 | +2.89% | 1,136,324 | 0.45 |
| Oct 08, 2026 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | +0.45% | 2,005,547 | 0.79 |
| Oct 07, 2026 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | +1.36% | 2,155,841 | 0.86 |
| Oct 06, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 1,134,021 | 0.45 |
| Oct 05, 2026 | 4.29 | 4.46 | 4.26 | 4.46 | 4.46 | +5.44% | 1,906,068 | 0.75 |
| Oct 02, 2026 | 4.36 | 4.41 | 4.16 | 4.23 | 4.23 | -2.53% | 1,969,037 | 0.78 |
| Oct 01, 2026 | 4.19 | 4.37 | 4.19 | 4.34 | 4.34 | +5.85% | 1,716,236 | 0.68 |
| Sep 30, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 2,204,985 | 0.88 |
| Sep 29, 2026 | 4.05 | 4.21 | 4.00 | 4.20 | 4.20 | +3.70% | 1,742,252 | 0.70 |
| Sep 28, 2026 | 3.94 | 4.08 | 3.79 | 4.05 | 4.05 | +1.25% | 1,963,044 | 0.78 |
| Sep 25, 2026 | 4.03 | 4.12 | 4.00 | 4.00 | 4.00 | -0.50% | 1,987,846 | 0.80 |
| Sep 24, 2026 | 4.14 | 4.20 | 4.02 | 4.02 | 4.02 | -3.13% | 2,031,676 | 0.81 |
| Sep 23, 2026 | 4.09 | 4.22 | 4.07 | 4.15 | 4.15 | +0.97% | 2,020,703 | 0.80 |
| Sep 22, 2026 | 3.97 | 4.16 | 3.82 | 4.11 | 4.11 | +4.85% | 2,994,924 | 1.19 |
| Sep 21, 2026 | 3.87 | 4.02 | 3.80 | 3.92 | 3.92 | +2.08% | 3,371,631 | 1.35 |
| Sep 18, 2026 | 4.07 | 4.08 | 3.80 | 3.84 | 3.84 | -4.48% | 18,038,320 | 8.07 |
| Sep 17, 2026 | 3.86 | 4.07 | 3.78 | 4.02 | 4.02 | +4.42% | 3,056,474 | 1.36 |
| Sep 16, 2026 | 3.96 | 4.01 | 3.80 | 3.85 | 3.85 | -4.47% | 3,411,046 | 1.49 |
| Sep 15, 2026 | 4.11 | 4.19 | 3.99 | 4.03 | 4.03 | -3.36% | 2,387,039 | 1.05 |
| Sep 14, 2026 | 3.93 | 4.19 | 3.88 | 4.17 | 4.17 | +8.03% | 2,932,865 | 1.30 |
| Sep 11, 2026 | 3.91 | 3.95 | 3.73 | 3.86 | 3.86 | +0.00% | 2,818,980 | 1.26 |
| Sep 10, 2026 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | +0.26% | 2,377,675 | 1.07 |
| Sep 09, 2026 | 3.84 | 3.88 | 3.71 | 3.85 | 3.85 | +0.00% | 2,340,871 | 1.04 |
| Sep 08, 2026 | 3.89 | 3.94 | 3.57 | 3.85 | 3.85 | -5.17% | 3,873,926 | 1.73 |
| Sep 07, 2026 | 3.95 | 4.12 | 3.91 | 4.06 | 4.06 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.95 | 4.12 | 3.91 | 4.06 | 4.06 | +1.75% | 1,573,551 | 0.69 |
| Sep 03, 2026 | 4.07 | 4.13 | 3.97 | 3.99 | 3.99 | +0.50% | 2,009,223 | 0.87 |
| Sep 02, 2026 | 3.80 | 3.98 | 3.80 | 3.97 | 3.97 | +3.93% | 2,647,984 | 1.16 |
| Sep 01, 2026 | 3.93 | 4.07 | 3.76 | 3.82 | 3.82 | -4.02% | 2,371,420 | 1.05 |
| Aug 31, 2026 | 4.12 | 4.21 | 3.96 | 3.98 | 3.98 | -5.01% | 2,858,879 | 1.27 |
| Aug 28, 2026 | 4.25 | 4.49 | 4.14 | 4.19 | 4.19 | +6.08% | 3,459,730 | 1.53 |
| Aug 27, 2026 | 3.87 | 4.03 | 3.87 | 3.95 | 3.95 | +3.95% | 1,963,983 | 0.86 |
| Aug 26, 2026 | 3.69 | 3.86 | 3.66 | 3.80 | 3.80 | +1.33% | 1,915,662 | 0.84 |
| Aug 25, 2026 | 3.60 | 3.80 | 3.56 | 3.75 | 3.75 | +4.17% | 2,142,230 | 0.94 |
| Aug 24, 2026 | 3.60 | 3.76 | 3.54 | 3.60 | 3.60 | -0.83% | 2,621,383 | 1.16 |