N-able, Inc.NABLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.08 | $6.12 | $6.04 | $6.12 | 140,230 |
| 1/30/2026 | $6.12 | $6.17 | $6.00 | $6.07 | 1.15M |
| 1/29/2026 | $6.30 | $6.30 | $6.04 | $6.15 | 953,200 |
| 1/28/2026 | $6.64 | $6.65 | $6.40 | $6.40 | 728,035 |
| 1/27/2026 | $6.79 | $6.82 | $6.51 | $6.58 | 932,611 |
| 1/26/2026 | $6.49 | $6.77 | $6.43 | $6.77 | 1.01M |
| 1/23/2026 | $6.52 | $6.65 | $6.41 | $6.45 | 1.64M |
| 1/22/2026 | $6.38 | $6.46 | $6.33 | $6.40 | 1.56M |
| 1/21/2026 | $6.29 | $6.37 | $6.19 | $6.31 | 1.53M |
| 1/20/2026 | $6.50 | $6.54 | $6.24 | $6.26 | 1.31M |
| 1/16/2026 | $7.01 | $7.01 | $6.56 | $6.58 | 747,500 |
| 1/15/2026 | $7.03 | $7.13 | $6.95 | $7.06 | 1.40M |
| 1/14/2026 | $7.21 | $7.21 | $6.98 | $7.01 | 844,438 |
| 1/13/2026 | $7.34 | $7.38 | $7.17 | $7.21 | 627,901 |
| 1/12/2026 | $7.29 | $7.37 | $7.14 | $7.34 | 623,319 |
| 1/9/2026 | $7.26 | $7.36 | $7.06 | $7.31 | 898,601 |
| 1/8/2026 | $7.40 | $7.41 | $7.25 | $7.27 | 1.12M |
| 1/7/2026 | $7.29 | $7.48 | $7.21 | $7.44 | 975,800 |
| 1/6/2026 | $7.37 | $7.41 | $7.07 | $7.27 | 790,200 |
| 1/5/2026 | $7.31 | $7.53 | $7.27 | $7.37 | 952,800 |
| 1/2/2026 | $7.56 | $7.67 | $7.26 | $7.30 | 897,478 |
| 12/31/2025 | $7.53 | $7.60 | $7.47 | $7.48 | 712,127 |
| 12/30/2025 | $7.45 | $7.62 | $7.44 | $7.54 | 633,400 |
| 12/29/2025 | $7.36 | $7.47 | $7.36 | $7.43 | 629,412 |
| 12/26/2025 | $7.30 | $7.41 | $7.21 | $7.40 | 656,809 |
| 12/24/2025 | $7.35 | $7.38 | $7.30 | $7.33 | 327,838 |
| 12/23/2025 | $7.51 | $7.52 | $7.34 | $7.35 | 609,744 |
| 12/22/2025 | $7.66 | $7.74 | $7.54 | $7.56 | 704,833 |
| 12/19/2025 | $7.68 | $7.73 | $7.57 | $7.64 | 1.54M |
| 12/18/2025 | $7.59 | $7.70 | $7.55 | $7.67 | 666,636 |
| 12/17/2025 | $7.57 | $7.70 | $7.53 | $7.58 | 641,928 |
| 12/16/2025 | $7.45 | $7.64 | $7.41 | $7.58 | 822,432 |
| 12/15/2025 | $7.64 | $7.67 | $7.46 | $7.46 | 923,346 |
| 12/12/2025 | $7.57 | $7.64 | $7.53 | $7.62 | 817,751 |
| 12/11/2025 | $7.63 | $7.72 | $7.49 | $7.56 | 1.00M |
| 12/10/2025 | $7.66 | $7.74 | $7.59 | $7.63 | 953,400 |
| 12/9/2025 | $7.51 | $7.69 | $7.51 | $7.66 | 876,672 |
| 12/8/2025 | $7.55 | $7.72 | $7.52 | $7.56 | 752,600 |
| 12/5/2025 | $7.48 | $7.56 | $7.36 | $7.50 | 799,445 |
| 12/4/2025 | $7.47 | $7.49 | $7.32 | $7.39 | 565,700 |
| 12/3/2025 | $7.32 | $7.45 | $7.27 | $7.45 | 749,600 |
| 12/2/2025 | $7.22 | $7.41 | $7.18 | $7.29 | 1.81M |
| 12/1/2025 | $7.14 | $7.44 | $7.11 | $7.16 | 849,500 |
| 11/28/2025 | $7.17 | $7.28 | $7.17 | $7.20 | 619,324 |
| 11/26/2025 | $7.31 | $7.41 | $7.24 | $7.24 | 1.09M |
| 11/25/2025 | $7.24 | $7.39 | $7.19 | $7.35 | 746,500 |
| 11/24/2025 | $7.28 | $7.29 | $7.09 | $7.20 | 817,900 |
| 11/21/2025 | $7.11 | $7.36 | $6.98 | $7.28 | 894,508 |
| 11/20/2025 | $7.22 | $7.29 | $7.11 | $7.11 | 1.16M |
| 11/19/2025 | $7.15 | $7.21 | $7.06 | $7.13 | 897,722 |
| 11/18/2025 | $7.16 | $7.25 | $7.09 | $7.17 | 703,032 |
| 11/17/2025 | $7.46 | $7.50 | $7.16 | $7.18 | 662,800 |
| 11/14/2025 | $7.57 | $7.59 | $7.40 | $7.51 | 917,800 |
| 11/13/2025 | $7.96 | $7.98 | $7.66 | $7.66 | 666,400 |
| 11/12/2025 | $7.95 | $8.08 | $7.89 | $8.01 | 786,400 |
| 11/11/2025 | $7.73 | $8.10 | $7.73 | $7.95 | 1.06M |
| 11/10/2025 | $8.35 | $8.36 | $7.73 | $7.74 | 948,500 |
| 11/7/2025 | $8.48 | $8.54 | $8.02 | $8.24 | 1.20M |
| 11/6/2025 | $8.55 | $8.74 | $8.09 | $8.50 | 1.52M |
| 11/5/2025 | $7.68 | $7.84 | $7.68 | $7.78 | 822,900 |
| 11/4/2025 | $7.68 | $7.76 | $7.56 | $7.70 | 922,246 |