Free Trial

N-able (NABL) Stock Chart & Stock Price History

→ The Presidential candidate you should REALLY be worried about (From Stansberry Research) (Ad)
Free NABL Stock Alerts
$12.49
-0.03 (-0.24%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

N-able Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
+0.73%
3 Month
Performance
-5.31%
6 Month
Performance
+5.05%
Year-To-Date
Performance
-5.74%
1 Year
Performance
-11.10%
Receive NABL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for N-able and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Bitcoin’s Biggest Year Yet
2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my newest video.
This Crypto bull market is not even halfway over

NABL Stock Chart for Sunday, May, 26, 2024

NABL Chart by TradingView

N-able Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$12.52$12.49
-0.24%		$12.58$12.47440,396 shs$2.31 billion
05/23/2024$12.65$12.52
-1.03%		$12.66$12.45309,924 shs$2.31 billion
05/22/2024$12.53$12.65
+0.96%		$12.68$12.50422,909 shs$2.34 billion
05/21/2024$12.57$12.53
-0.32%		$12.65$12.46375,619 shs$2.32 billion
05/20/2024$12.78$12.57
-1.64%		$12.78$12.52320,714 shs$2.32 billion
05/17/2024$12.86$12.78
-0.62%		$12.86$12.72688,766 shs$2.36 billion
05/16/2024$12.82$12.86
+0.31%		$12.94$12.78362,805 shs$2.37 billion
05/15/2024$12.67$12.82
+1.18%		$12.89$12.76437,706 shs$2.37 billion
05/14/2024$12.50$12.67
+1.36%		$12.69$12.57436,559 shs$2.34 billion
05/13/2024$12.64$12.50
-1.11%		$12.73$12.48547,833 shs$2.31 billion
05/10/2024$12.93$12.64
-2.24%		$12.92$12.48850,499 shs$2.34 billion
05/09/2024$12.67$12.93
+2.09%		$13.30$12.66780,127 shs$2.39 billion
05/08/2024$12.71$12.67
-0.35%		$12.71$12.60455,447 shs$2.34 billion
05/07/2024$12.71$12.71$12.82$12.63471,291 shs$2.35 billion
05/06/2024$12.57$12.71
+1.11%		$12.72$12.58407,444 shs$2.35 billion
05/03/2024$12.44$12.57
+1.00%		$12.59$12.44348,159 shs$2.32 billion
05/02/2024$12.31$12.44
+1.06%		$12.48$12.32282,203 shs$2.30 billion
05/01/2024$12.26$12.31
+0.45%		$12.45$12.25474,197 shs$2.27 billion
04/30/2024$12.39$12.26
-1.09%		$12.33$12.22504,109 shs$2.26 billion
04/29/2024$12.40$12.39
-0.08%		$12.50$12.37372,853 shs$2.29 billion
04/26/2024$12.22$12.40
+1.47%		$12.50$12.28401,857 shs$2.29 billion
04/25/2024$12.33$12.22
-0.89%		$12.22$12.08445,307 shs$2.26 billion
04/24/2024$12.25$12.33
+0.65%		$12.34$12.18562,599 shs$2.28 billion
04/23/2024$12.16$12.25
+0.78%		$12.33$12.18630,059 shs$2.26 billion
04/22/2024$12.19$12.16
-0.29%		$12.27$12.14625,363 shs$2.25 billion
04/19/2024$12.19$12.19$12.22$12.13646,446 shs$2.25 billion
04/18/2024$12.15$12.19
+0.33%		$12.29$12.08853,291 shs$2.25 billion
04/17/2024$12.22$12.15
-0.61%		$12.31$12.14396,914 shs$2.24 billion
04/16/2024$12.28$12.22
-0.49%		$12.32$12.16407,644 shs$2.26 billion
04/15/2024$12.56$12.28
-2.23%		$12.62$12.19798,405 shs$2.27 billion
04/12/2024$12.75$12.56
-1.49%		$12.66$12.52487,386 shs$2.32 billion
04/11/2024$12.51$12.75
+1.92%		$12.75$12.48594,707 shs$2.36 billion
04/10/2024$12.86$12.51
-2.72%		$12.71$12.47379,951 shs$2.31 billion
04/09/2024$12.83$12.86
+0.27%		$12.94$12.80327,584 shs$2.38 billion
04/08/2024$12.82$12.83
+0.04%		$12.89$12.82259,733 shs$2.37 billion
04/05/2024$12.79$12.82
+0.23%		$12.86$12.69502,586 shs$2.37 billion
04/04/2024$12.85$12.79
-0.47%		$13.03$12.76427,725 shs$2.36 billion
04/03/2024$12.92$12.85
-0.54%		$12.87$12.75422,451 shs$2.37 billion
04/02/2024$13.03$12.92
-0.84%		$13.02$12.80637,430 shs$2.39 billion
04/01/2024$13.07$13.03
-0.31%		$13.09$12.98367,417 shs$2.41 billion
The Presidential candidate you should REALLY be worried about (Ad)

The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.

Get the full story right here.
03/29/2024$13.07$13.07$13.19$13.00602,035 shs$2.41 billion
03/28/2024$13.02$13.07
+0.38%		$13.19$13.00602,029 shs$2.41 billion
03/27/2024$12.94$13.02
+0.62%		$13.19$12.94526,810 shs$2.41 billion
03/26/2024$13.01$12.94
-0.54%		$13.08$12.88440,120 shs$2.39 billion
03/25/2024$13.08$13.01
-0.54%		$13.19$12.97572,289 shs$2.40 billion
03/22/2024$13.19$13.08
-0.83%		$13.24$13.05479,837 shs$2.42 billion
03/21/2024$13.28$13.19
-0.68%		$13.38$13.19489,451 shs$2.44 billion
03/20/2024$13.22$13.28
+0.45%		$13.31$13.13531,509 shs$2.45 billion
03/19/2024$13.16$13.22
+0.46%		$13.36$13.07535,764 shs$2.44 billion
03/18/2024$13.20$13.16
-0.30%		$13.31$13.10497,999 shs$2.43 billion
03/15/2024$13.17$13.20
+0.27%		$13.20$13.001.16 million shs$2.44 billion
03/14/2024$13.06$13.17
+0.80%		$13.17$12.86733,087 shs$2.43 billion
03/13/2024$13.11$13.06
-0.38%		$13.20$12.99478,006 shs$2.41 billion
03/12/2024$13.15$13.11
-0.27%		$13.13$13.02404,086 shs$2.42 billion
03/11/2024$13.19$13.15
-0.34%		$13.21$13.12361,418 shs$2.43 billion
03/08/2024$13.20$13.19
-0.08%		$13.32$13.13468,289 shs$2.44 billion
03/07/2024$13.02$13.20
+1.38%		$13.20$12.98590,181 shs$2.44 billion
03/06/2024$12.97$13.02
+0.39%		$13.17$12.91430,162 shs$2.41 billion
03/05/2024$13.22$12.97
-1.89%		$13.23$12.91631,089 shs$2.40 billion
03/04/2024$13.31$13.22
-0.68%		$13.36$13.10510,892 shs$2.42 billion
03/01/2024$13.46$13.32
-1.04%		$13.51$13.17894,075 shs$2.44 billion
02/29/2024$12.95$13.46
+3.94%		$13.51$13.001.37 million shs$2.46 billion
02/28/2024$13.20$12.95
-1.89%		$13.19$12.90495,706 shs$2.37 billion
02/27/2024$13.19$13.20
+0.08%		$13.44$13.13568,353 shs$2.41 billion
02/26/2024$13.56$13.19
-2.73%		$13.35$12.851.21 million shs$2.41 billion

Related Companies:
This page (NYSE:NABL) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
The Presidential candidate you should REALLY be worried about
Stansberry Research
Just $9 for a Year of Winning Market Insights
Behind the Markets
Bitcoin’s Biggest Year Yet
Paradigm Press
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Urgent Nvidia Warning
Altimetry