NYSE · NABL

N-able, Inc.

Technology · Information Technology Services

$4.42

Up+$0.07 (+1.47%)

Updated Oct 7, 2026, 7:56 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NABL

NABL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

NABL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$4.49	$4.50	$4.40	$4.42	1.13M
Oct 5, 2026	$4.29	$4.46	$4.26	$4.46	1.91M
Oct 2, 2026	$4.36	$4.41	$4.155	$4.23	1.97M
Oct 1, 2026	$4.19	$4.37	$4.19	$4.34	1.72M
Sep 30, 2026	$4.18	$4.235	$4.10	$4.10	2.2M
Sep 29, 2026	$4.05	$4.205	$4.00	$4.20	1.74M
Sep 28, 2026	$3.94	$4.08	$3.79	$4.05	1.96M
Sep 25, 2026	$4.03	$4.115	$4.00	$4.00	1.99M
Sep 24, 2026	$4.14	$4.20	$4.02	$4.02	2.03M
Sep 23, 2026	$4.09	$4.215	$4.07	$4.15	2.02M
Sep 22, 2026	$3.97	$4.16	$3.815	$4.11	2.99M
Sep 21, 2026	$3.87	$4.02	$3.80	$3.92	3.37M
Sep 18, 2026	$4.07	$4.08	$3.80	$3.84	18.04M
Sep 17, 2026	$3.86	$4.07	$3.78	$4.02	3.06M
Sep 16, 2026	$3.96	$4.005	$3.80	$3.85	3.41M
Sep 15, 2026	$4.11	$4.185	$3.99	$4.03	2.39M
Sep 14, 2026	$3.93	$4.19	$3.88	$4.17	2.93M
Sep 11, 2026	$3.91	$3.95	$3.73	$3.86	2.82M
Sep 10, 2026	$3.83	$3.90	$3.79	$3.86	2.38M
Sep 9, 2026	$3.84	$3.875	$3.705	$3.85	2.34M
Sep 8, 2026	$3.89	$3.94	$3.565	$3.85	3.87M