Get the Stockscreener App
12.40
1.47%
+0.18
N-able Inc Stock (NABL) Price History
The historical daily chart and data for N-able Inc stock (NABL), show that the latest closing stock price as of April 26, 2024, is $12.40.
- N-able Inc all-time high stock price is $15.77, occurred on September 17, 2021.
- The lowest N-able Inc stock price recorded was $8.12 on May 12, 2022. Since then, N-able Inc's stock price has risen over 52.71% to $12.40 now.
- The 52-week high stock price for NABL is $15.44, representing a 24.52% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for NABL is $11.50, indicating a -7.26% decrease from the current share price, occurred on November 14, 2023.
- The closing price of N-able Inc (NABL) stock in the beginning of 2023 was $11.49. The stock closed the year at $10.28, a loss of over -10.53% for the year.
The table below shows more information about NABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $12.49 | $12.28 | $0.215 | 390,853.0 | +1.47% |
| Apr 25, 2024 | $12.22 | $12.08 | $0.14 | 434,980.0 | -0.89% |
| Apr 24, 2024 | $12.34 | $12.18 | $0.16 | 551,534.0 | +0.65% |
| Apr 23, 2024 | $12.33 | $12.18 | $0.15 | 616,601.0 | +0.74% |
| Apr 22, 2024 | $12.29 | $12.14 | $0.15 | 613,342.0 | -0.25% |
| Apr 19, 2024 | $12.21 | $12.13 | $0.085 | 617,522.0 | +0.00% |
| Apr 18, 2024 | $12.29 | $12.07 | $0.22 | 830,578.0 | +0.41% |
| Apr 17, 2024 | $12.30 | $12.14 | $0.165 | 383,877.0 | -0.65% |
| Apr 16, 2024 | $12.32 | $12.16 | $0.1554 | 389,363.0 | -0.49% |
| Apr 15, 2024 | $12.62 | $12.19 | $0.428 | 798,190.0 | -2.23% |
| Apr 12, 2024 | $12.66 | $12.52 | $0.14 | 487,556.0 | -1.49% |
| Apr 11, 2024 | $12.76 | $12.48 | $0.28 | 594,707.0 | +1.92% |
| Apr 10, 2024 | $12.71 | $12.47 | $0.24 | 379,951.0 | -2.72% |
| Apr 09, 2024 | $12.94 | $12.80 | $0.14 | 327,584.0 | +0.31% |
| Apr 08, 2024 | $12.89 | $12.82 | $0.07 | 207,594.0 | +0.00% |
| Apr 05, 2024 | $12.86 | $12.69 | $0.175 | 502,587.0 | +0.23% |
| Apr 04, 2024 | $13.03 | $12.76 | $0.27 | 427,725.0 | -0.47% |
| Apr 03, 2024 | $12.87 | $12.75 | $0.1175 | 422,634.0 | -0.54% |
| Apr 02, 2024 | $13.02 | $12.80 | $0.22 | 637,430.0 | -0.84% |
| Apr 01, 2024 | $13.09 | $12.98 | $0.11 | 367,417.0 | -0.31% |
| Mar 28, 2024 | $13.19 | $13.00 | $0.19 | 602,029.0 | +0.38% |
N-able Inc Stock (NABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of N-able Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of N-able Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
N-able Inc Stock (NABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $13.09 | $12.07 | $1.02 | 10,372,878.0 | -5.13% |
| Mar, 2024 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| Feb, 2024 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| Jan, 2024 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
N-able Inc Stock (NABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.39 | $11.86 | $1.54 | 8,436,359.0 | +11.25% |
| Nov, 2023 | $13.79 | $11.50 | $2.29 | 9,201,339.0 | -8.10% |
| Oct, 2023 | $13.63 | $12.53 | $1.11 | 11,907,648.0 | +0.47% |
| Sep, 2023 | $13.63 | $12.73 | $0.895 | 9,089,012.0 | -3.52% |
| Aug, 2023 | $14.74 | $12.90 | $1.84 | 10,256,774.0 | -4.98% |
| Jul, 2023 | $14.95 | $13.59 | $1.36 | 9,472,570.0 | -2.36% |
| Jun, 2023 | $14.99 | $14.07 | $0.915 | 9,631,906.0 | +1.48% |
| May, 2023 | $15.44 | $12.28 | $3.16 | 12,428,505.0 | +11.37% |
| Apr, 2023 | $13.77 | $12.69 | $1.08 | 8,838,226.0 | -3.41% |
| Mar, 2023 | $13.92 | $11.44 | $2.48 | 26,685,045.0 | +11.49% |
| Feb, 2023 | $12.72 | $9.87 | $2.85 | 7,664,670.0 | +15.29% |
| Jan, 2023 | $10.56 | $9.26 | $1.30 | 6,234,075.0 | -0.10% |
N-able Inc Stock (NABL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.64 | $9.80 | $1.84 | 5,448,912.0 | -8.46% |
| Nov, 2022 | $12.22 | $9.46 | $2.76 | 6,565,787.0 | +3.69% |
| Oct, 2022 | $11.06 | $9.18 | $1.88 | 11,341,440.0 | +17.33% |
| Sep, 2022 | $10.92 | $8.90 | $2.02 | 5,883,139.0 | -7.33% |
| Aug, 2022 | $10.68 | $9.28 | $1.40 | 7,178,787.0 | +1.43% |
| Jul, 2022 | $9.86 | $8.43 | $1.43 | 4,172,143.0 | +9.11% |
| Jun, 2022 | $11.19 | $8.54 | $2.64 | 16,430,615.0 | -10.00% |
| May, 2022 | $10.61 | $8.12 | $2.49 | 7,822,179.0 | +0.00% |
| Apr, 2022 | $10.50 | $8.70 | $1.80 | 8,667,979.0 | +9.89% |
| Mar, 2022 | $11.65 | $8.89 | $2.76 | 22,043,664.0 | -21.35% |
| Feb, 2022 | $11.83 | $10.01 | $1.82 | 7,147,194.0 | +3.67% |
| Jan, 2022 | $11.62 | $9.36 | $2.26 | 6,888,111.0 | +0.54% |
0.00%
0.48%
Cap:
|
Volume (24h):