N-able, Inc. Common Stock (NABL)
7.4500
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For N-able, Inc. Common Stock (NABL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.14 | 7.56 | 7.05 | 7.45 | 4,505,864 | 7.45 |
| 4/01/2025 | 7.10 | 7.25 | 7.02 | 7.19 | 585,330 | 7.19 |
| 3/31/2025 | 7.14 | 7.22 | 7.04 | 7.09 | 1,077,605 | 7.09 |
| 3/28/2025 | 7.35 | 7.38 | 7.20 | 7.26 | 647,609 | 7.26 |
| 3/27/2025 | 7.17 | 7.36 | 7.09 | 7.35 | 949,250 | 7.35 |
| 3/26/2025 | 7.32 | 7.35 | 7.13 | 7.17 | 595,955 | 7.17 |
| 3/25/2025 | 7.49 | 7.57 | 7.29 | 7.29 | 612,742 | 7.29 |
| 3/24/2025 | 7.62 | 7.62 | 7.49 | 7.53 | 573,496 | 7.53 |
| 3/21/2025 | 7.55 | 7.57 | 7.40 | 7.49 | 2,129,857 | 7.49 |
| 3/20/2025 | 7.72 | 7.83 | 7.57 | 7.62 | 641,999 | 7.62 |
| 3/19/2025 | 7.75 | 7.97 | 7.74 | 7.78 | 1,057,581 | 7.78 |
| 3/18/2025 | 7.70 | 7.87 | 7.61 | 7.79 | 955,189 | 7.79 |
| 3/17/2025 | 7.63 | 7.85 | 7.63 | 7.68 | 1,326,106 | 7.68 |
| 3/14/2025 | 7.83 | 7.95 | 7.22 | 7.63 | 1,873,764 | 7.63 |
| 3/13/2025 | 7.53 | 7.97 | 7.50 | 7.84 | 2,094,439 | 7.84 |
| 3/12/2025 | 7.13 | 7.16 | 6.99 | 7.15 | 1,417,380 | 7.15 |
| 3/11/2025 | 6.90 | 7.25 | 6.83 | 7.12 | 1,154,161 | 7.12 |
| 3/10/2025 | 7.30 | 7.43 | 6.91 | 6.92 | 1,089,158 | 6.92 |
| 3/07/2025 | 7.40 | 7.42 | 7.24 | 7.35 | 1,231,176 | 7.35 |
| 3/06/2025 | 7.29 | 7.49 | 7.09 | 7.46 | 1,928,173 | 7.46 |
| 3/05/2025 | 7.11 | 7.52 | 7.04 | 7.40 | 1,629,569 | 7.40 |
| 3/04/2025 | 7.17 | 7.42 | 6.75 | 7.22 | 2,307,841 | 7.22 |
| 3/03/2025 | 8.45 | 8.48 | 7.07 | 7.20 | 4,264,309 | 7.20 |
| 2/28/2025 | 10.07 | 10.09 | 9.89 | 10.03 | 799,879 | 10.03 |
| 2/27/2025 | 10.16 | 10.27 | 10.04 | 10.09 | 939,376 | 10.09 |
| 2/26/2025 | 10.18 | 10.28 | 10.16 | 10.24 | 601,812 | 10.24 |
| 2/25/2025 | 10.30 | 10.30 | 10.05 | 10.16 | 676,220 | 10.16 |
| 2/24/2025 | 10.37 | 10.41 | 10.04 | 10.25 | 758,803 | 10.25 |
| 2/21/2025 | 9.99 | 10.36 | 9.98 | 10.30 | 953,072 | 10.30 |
| 2/20/2025 | 9.97 | 10.01 | 9.81 | 9.85 | 582,735 | 9.85 |
| 2/19/2025 | 9.87 | 10.04 | 9.81 | 9.98 | 926,337 | 9.98 |
| 2/18/2025 | 9.88 | 9.97 | 9.86 | 9.96 | 859,247 | 9.96 |
| 2/14/2025 | 10.21 | 10.26 | 9.93 | 9.93 | 580,588 | 9.93 |
| 2/13/2025 | 10.09 | 10.21 | 9.97 | 10.16 | 413,879 | 10.16 |
| 2/12/2025 | 9.93 | 10.07 | 9.91 | 10.03 | 760,294 | 10.03 |
| 2/11/2025 | 9.94 | 10.04 | 9.87 | 10.01 | 553,686 | 10.01 |
| 2/10/2025 | 9.80 | 10.00 | 9.78 | 9.99 | 693,169 | 9.99 |
| 2/07/2025 | 9.69 | 9.81 | 9.69 | 9.73 | 501,248 | 9.73 |
| 2/06/2025 | 9.86 | 9.89 | 9.70 | 9.76 | 491,454 | 9.76 |
| 2/05/2025 | 9.82 | 9.94 | 9.81 | 9.87 | 1,012,052 | 9.87 |
| 2/04/2025 | 9.74 | 9.84 | 9.70 | 9.79 | 456,693 | 9.79 |
| 2/03/2025 | 9.58 | 9.80 | 9.53 | 9.75 | 667,160 | 9.75 |
| 1/31/2025 | 9.86 | 9.94 | 9.68 | 9.69 | 692,002 | 9.69 |
| 1/30/2025 | 9.74 | 9.91 | 9.74 | 9.85 | 713,881 | 9.85 |
| 1/29/2025 | 9.68 | 9.86 | 9.56 | 9.76 | 698,353 | 9.76 |
| 1/28/2025 | 9.64 | 9.93 | 9.61 | 9.71 | 1,626,924 | 9.71 |
| 1/27/2025 | 9.63 | 9.92 | 9.56 | 9.60 | 1,084,356 | 9.60 |
| 1/24/2025 | 9.60 | 9.72 | 9.59 | 9.65 | 360,136 | 9.65 |
| 1/23/2025 | 9.51 | 9.64 | 9.46 | 9.63 | 449,560 | 9.63 |
| 1/22/2025 | 9.42 | 9.58 | 9.41 | 9.54 | 500,144 | 9.54 |
| 1/21/2025 | 9.29 | 9.46 | 9.29 | 9.44 | 576,851 | 9.44 |
| 1/17/2025 | 9.36 | 9.38 | 9.22 | 9.24 | 1,866,134 | 9.24 |
| 1/16/2025 | 9.12 | 9.33 | 9.11 | 9.26 | 553,203 | 9.26 |
| 1/15/2025 | 9.22 | 9.28 | 9.10 | 9.11 | 611,273 | 9.11 |
| 1/14/2025 | 9.11 | 9.16 | 9.00 | 9.08 | 567,714 | 9.08 |
| 1/13/2025 | 9.02 | 9.17 | 8.91 | 9.09 | 1,404,498 | 9.09 |
| 1/10/2025 | 9.30 | 9.32 | 9.07 | 9.10 | 498,925 | 9.10 |
| 1/08/2025 | 9.38 | 9.50 | 9.31 | 9.42 | 506,424 | 9.42 |
| 1/07/2025 | 9.62 | 9.72 | 9.44 | 9.45 | 566,035 | 9.45 |
| 1/06/2025 | 9.33 | 9.63 | 9.30 | 9.59 | 1,503,672 | 9.59 |
| 1/03/2025 | 9.32 | 9.37 | 9.20 | 9.31 | 864,343 | 9.31 |