Free Trial

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

N-able logo
$7.77 -0.31 (-3.84%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$7.76 -0.01 (-0.19%)
As of 08/1/2025 06:43 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

N-able Stock Price Performance

The N-able (NABL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 42.53%, with a year-to-date return of -16.81%. In the past month, the stock has decreased 5.13%, reflecting recent market activity.

As of the latest close, N-able traded at $7.77 with a market cap of $1.47 billion and volume of 1.15 million shares.

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.

5 Day
Performance
-6.95%
1 Month
Performance
-5.13%
3 Month
Performance
+8.82%
Year-To-Date
Performance
-16.81%
1 Year
Performance
-42.53%

NABL Stock Chart for Saturday, August, 2, 2025

N-able Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$8.09$7.77
-3.96%
$8.02$7.711.15 million shs$1.47 billion
07/31/2025$8.16$8.09
-0.86%
$8.19$7.971.06 million shs$1.53 billion
07/30/2025$8.34$8.16
-2.10%
$8.40$8.12649,209 shs$1.54 billion
07/29/2025$8.35$8.34
-0.18%
$8.46$8.22616,527 shs$1.58 billion
07/28/2025$8.22$8.35
+1.64%
$8.38$8.20553,428 shs$1.58 billion
07/25/2025$8.12$8.22
+1.23%
$8.30$8.12529,754 shs$1.55 billion
07/24/2025$8.08$8.12
+0.38%
$8.14$8.04436,290 shs$1.53 billion
07/23/2025$8.07$8.08
+0.24%
$8.13$7.99403,926 shs$1.53 billion
07/22/2025$8.01$8.07
+0.67%
$8.18$7.99635,420 shs$1.52 billion
07/21/2025$7.98$8.01
+0.39%
$8.15$7.99683,033 shs$1.51 billion
07/18/2025$8.10$7.98
-1.44%
$8.16$7.96710,643 shs$1.51 billion
07/17/2025$7.98$8.10
+1.53%
$8.16$7.96843,377 shs$1.53 billion
07/16/2025$7.87$7.98
+1.33%
$8.02$7.83692,159 shs$1.51 billion
07/15/2025$7.89$7.87
-0.19%
$8.02$7.83794,832 shs$1.49 billion
07/14/2025$7.73$7.89
+2.07%
$7.92$7.66707,720 shs$1.49 billion
07/11/2025$8.19$7.73
-5.68%
$8.13$7.70697,895 shs$1.46 billion
07/10/2025$8.34$8.19
-1.80%
$8.35$8.16619,004 shs$1.55 billion
07/09/2025$8.23$8.34
+1.34%
$8.45$8.22790,171 shs$1.58 billion
07/08/2025$8.17$8.23
+0.73%
$8.30$8.16898,230 shs$1.56 billion
07/07/2025$8.25$8.17
-0.97%
$8.35$8.151.07 million shs$1.54 billion
07/04/2025$8.25$8.25$8.32$8.21481,619 shs$1.56 billion
07/03/2025$8.19$8.25
+0.73%
$8.32$8.21481,619 shs$1.56 billion
07/02/2025$8.10$8.19
+1.11%
$8.21$7.99718,587 shs$1.55 billion
07/01/2025$8.10$8.10$8.27$8.011.07 million shs$1.53 billion

This page (NYSE:NABL) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners