N-Able Inc (NABL) Historical Stock Data
7.50 ↑0.11 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NABL is down -0.53% a day on average. There have been 16 days where N-Able Inc closed green and 14 days where NABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.36 | 7.56 | 799.44K |
| 2025-12-04 | 7.47 | 7.39 | ↓$0.08 (-1.07%) | 7.32 | 7.49 | 565.68K |
| 2025-12-03 | 7.32 | 7.45 | ↑$0.13 (1.78%) | 7.27 | 7.45 | 749.57K |
| 2025-12-02 | 7.22 | 7.29 | ↑$0.07 (0.97%) | 7.18 | 7.41 | 1.81M |
| 2025-12-01 | 7.14 | 7.16 | ↑$0.02 (0.28%) | 7.11 | 7.44 | 849.49K |
| 2025-11-28 | 7.17 | 7.20 | ↑$0.03 (0.42%) | 7.17 | 7.28 | 619.32K |
| 2025-11-26 | 7.31 | 7.24 | ↓$0.07 (-0.96%) | 7.24 | 7.41 | 1.09M |
| 2025-11-25 | 7.24 | 7.35 | ↑$0.11 (1.52%) | 7.19 | 7.39 | 746.46K |
| 2025-11-24 | 7.28 | 7.20 | ↓$0.08 (-1.10%) | 7.09 | 7.29 | 817.87K |
| 2025-11-21 | 7.11 | 7.28 | ↑$0.17 (2.39%) | 6.98 | 7.36 | 894.51K |
| 2025-11-20 | 7.22 | 7.11 | ↓$0.11 (-1.52%) | 7.11 | 7.29 | 1.16M |
| 2025-11-19 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 7.06 | 7.21 | 897.72K |
| 2025-11-18 | 7.16 | 7.17 | ↑$0.01 (0.14%) | 7.09 | 7.25 | 703.03K |
| 2025-11-17 | 7.46 | 7.18 | ↓$0.28 (-3.75%) | 7.16 | 7.50 | 662.79K |
| 2025-11-14 | 7.57 | 7.51 | ↓$0.06 (-0.79%) | 7.40 | 7.59 | 0.92M |
| 2025-11-13 | 7.96 | 7.66 | ↓$0.30 (-3.77%) | 7.66 | 7.98 | 666.37K |
| 2025-11-12 | 7.95 | 8.01 | ↑$0.06 (0.75%) | 7.89 | 8.08 | 786.35K |
| 2025-11-11 | 7.73 | 7.95 | ↑$0.22 (2.85%) | 7.73 | 8.10 | 1.06M |
| 2025-11-10 | 8.35 | 7.74 | ↓$0.61 (-7.31%) | 7.73 | 8.36 | 0.95M |
| 2025-11-07 | 8.48 | 8.24 | ↓$0.24 (-2.83%) | 8.02 | 8.54 | 1.20M |
| 2025-11-06 | 8.55 | 8.50 | ↓$0.05 (-0.58%) | 8.09 | 8.74 | 1.52M |
| 2025-11-05 | 7.68 | 7.78 | ↑$0.10 (1.30%) | 7.68 | 7.84 | 822.87K |
| 2025-11-04 | 7.68 | 7.70 | ↑$0.02 (0.26%) | 7.56 | 7.76 | 0.92M |
| 2025-11-03 | 7.88 | 7.82 | ↓$0.06 (-0.76%) | 7.67 | 7.88 | 849.23K |
| 2025-10-31 | 7.74 | 7.83 | ↑$0.09 (1.16%) | 7.68 | 7.83 | 483.77K |
| 2025-10-30 | 7.61 | 7.77 | ↑$0.16 (2.10%) | 7.57 | 7.86 | 613.34K |
| 2025-10-29 | 8.15 | 7.65 | ↓$0.50 (-6.13%) | 7.62 | 8.15 | 589.11K |
| 2025-10-28 | 8.13 | 8.17 | ↑$0.04 (0.49%) | 8.09 | 8.23 | 671.85K |
| 2025-10-27 | 8.23 | 8.10 | ↓$0.13 (-1.58%) | 8.09 | 8.27 | 547.48K |
| 2025-10-24 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 8.05 | 8.15 | 287.66K |
Create an account or log in to view more rows.
$NABL come on bulls we can do it
don’t let bears win
$NABL prepare your cash to buy dip
$NABL the time is near
$NABL rocket fuel tanks are full. Gonna shoot to the stars
$NABL I'm not afraid.
I'm long
And I'm strong..........
$NABL every dip gets bought up.
$NABL Silly Bears tricks are for kids
$NABL Keep up the pressure.
$NABL we need those buyers and volume.
$NABL -
Buy
buy
buy!