NYSE · NABL

N-able, Inc.

Technology · Information Technology Services

$5.18

Down-$0.00 (-0.10%)

Updated Nov 1, 2026, 8:22 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NABL

NABL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

NABL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$5.13	$5.30	$4.99	$5.18	1.18M
Oct 29, 2026	$5.13	$5.24	$5.08	$5.18	1M
Oct 28, 2026	$5.07	$5.31	$5.02	$5.29	1.19M
Oct 27, 2026	$5.11	$5.19	$5.035	$5.13	1.65M
Oct 26, 2026	$5.09	$5.18	$5.025	$5.15	975.85K
Oct 23, 2026	$4.83	$5.16	$4.83	$5.12	1.06M
Oct 22, 2026	$4.865	$4.955	$4.77	$4.92	1.7M
Oct 21, 2026	$4.77	$4.93	$4.77	$4.82	1.45M
Oct 20, 2026	$4.56	$4.83	$4.545	$4.77	1.48M
Oct 19, 2026	$4.49	$4.57	$4.47	$4.55	953.63K
Oct 16, 2026	$4.63	$4.695	$4.43	$4.48	1.35M
Oct 15, 2026	$4.46	$4.66	$4.44	$4.60	1.36M
Oct 14, 2026	$4.48	$4.53	$4.38	$4.44	1.41M
Oct 13, 2026	$4.55	$4.68	$4.53	$4.53	1.3M
Oct 12, 2026	$4.66	$4.75	$4.49	$4.51	1.27M
Oct 9, 2026	$4.53	$4.66	$4.53	$4.63	1.14M
Oct 8, 2026	$4.50	$4.57	$4.45	$4.50	2.01M
Oct 7, 2026	$4.35	$4.50	$4.35	$4.48	2.16M
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