N-Able Inc (NABL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.95 | 5.06 | 4.86 | 4.99 | +2.46% | 1,462,600 |
| 2026-08-06 | 4.89 | 4.94 | 4.76 | 4.87 | -2.40% | 1,284,100 |
| 2026-08-05 | 5.25 | 5.25 | 4.93 | 4.99 | -4.22% | 1,446,300 |
| 2026-08-04 | 4.94 | 5.25 | 4.92 | 5.21 | +2.96% | 1,277,600 |
| 2026-08-03 | 4.81 | 5.08 | 4.81 | 5.06 | +8.12% | 1,600,300 |
| 2026-07-31 | 4.29 | 4.69 | 4.27 | 4.68 | +7.34% | 1,604,200 |
| 2026-07-30 | 4.37 | 4.40 | 4.14 | 4.36 | -2.68% | 1,694,200 |
| 2026-07-29 | 4.32 | 4.54 | 4.32 | 4.48 | +3.23% | 1,661,000 |
| 2026-07-28 | 4.39 | 4.58 | 4.29 | 4.34 | -0.69% | 1,464,016 |
| 2026-07-27 | 4.17 | 4.51 | 4.16 | 4.37 | +7.11% | 1,930,596 |
| 2026-07-24 | 3.90 | 4.15 | 3.90 | 4.08 | +4.88% | 1,241,500 |
| 2026-07-23 | 4.32 | 4.38 | 3.81 | 3.89 | -8.90% | 1,689,900 |
| 2026-07-22 | 4.73 | 4.73 | 4.20 | 4.27 | -8.96% | 2,472,000 |
| 2026-07-21 | 4.80 | 4.97 | 4.65 | 4.69 | -4.29% | 1,709,200 |
| 2026-07-20 | 4.70 | 4.95 | 4.63 | 4.90 | +2.73% | 1,582,300 |
| 2026-07-17 | 4.59 | 4.84 | 4.59 | 4.77 | +1.92% | 1,648,900 |
| 2026-07-16 | 4.82 | 4.92 | 4.59 | 4.68 | -1.47% | 1,769,800 |
| 2026-07-15 | 4.55 | 4.82 | 4.55 | 4.75 | +5.32% | 2,858,200 |
| 2026-07-14 | 4.24 | 4.55 | 4.21 | 4.51 | +2.04% | 1,623,000 |
| 2026-07-13 | 4.27 | 4.43 | 4.17 | 4.42 | +4.49% | 2,081,500 |
| 2026-07-10 | 4.40 | 4.47 | 4.16 | 4.23 | -1.63% | 1,429,600 |
| 2026-07-09 | 4.18 | 4.36 | 4.09 | 4.30 | -1.38% | 1,610,600 |
| 2026-07-08 | 4.33 | 4.50 | 4.33 | 4.36 | -0.46% | 2,417,700 |
| 2026-07-07 | 4.29 | 4.53 | 4.29 | 4.38 | +3.79% | 2,206,000 |
| 2026-07-06 | 4.04 | 4.28 | 4.01 | 4.22 | +2.68% | 1,484,600 |
| 2026-07-02 | 3.88 | 4.14 | 3.87 | 4.11 | +4.85% | 1,526,100 |
| 2026-07-01 | 3.76 | 4.01 | 3.75 | 3.92 | +6.81% | 2,557,900 |
| 2026-06-30 | 3.60 | 3.75 | 3.59 | 3.67 | -0.54% | 1,114,400 |
| 2026-06-29 | 3.59 | 3.81 | 3.54 | 3.69 | +4.24% | 3,253,600 |
| 2026-06-26 | 3.17 | 3.54 | 3.17 | 3.54 | +10.97% | 3,708,200 |
| 2026-06-25 | 3.19 | 3.22 | 3.10 | 3.19 | -1.85% | 1,843,200 |
| 2026-06-24 | 3.13 | 3.29 | 3.13 | 3.25 | +3.50% | 1,567,100 |
| 2026-06-23 | 3.08 | 3.21 | 3.06 | 3.14 | +4.67% | 1,971,700 |
| 2026-06-22 | 2.98 | 3.09 | 2.92 | 3.00 | -1.96% | 3,624,600 |
| 2026-06-18 | 2.99 | 3.12 | 2.92 | 3.06 | +0.33% | 5,811,300 |
| 2026-06-17 | 3.13 | 3.17 | 3.02 | 3.05 | -4.39% | 2,024,300 |
| 2026-06-16 | 3.18 | 3.25 | 3.11 | 3.19 | +0.95% | 1,659,800 |
| 2026-06-15 | 3.25 | 3.40 | 3.10 | 3.16 | -1.56% | 2,017,900 |
| 2026-06-12 | 3.16 | 3.22 | 3.04 | 3.21 | +0.63% | 1,504,400 |
| 2026-06-11 | 3.02 | 3.23 | 2.93 | 3.19 | +3.91% | 3,452,200 |
| 2026-06-10 | 3.15 | 3.25 | 3.04 | 3.07 | -4.95% | 3,067,200 |
| 2026-06-09 | 3.47 | 3.47 | 3.21 | 3.23 | -7.18% | 2,268,900 |
| 2026-06-08 | 3.80 | 3.80 | 3.48 | 3.48 | -7.94% | 2,971,300 |
| 2026-06-05 | 3.90 | 3.97 | 3.72 | 3.78 | -1.56% | 2,728,600 |
| 2026-06-04 | 3.78 | 4.03 | 3.78 | 3.84 | +1.32% | 1,482,700 |
| 2026-06-03 | 4.11 | 4.11 | 3.73 | 3.79 | -9.11% | 1,102,100 |
| 2026-06-02 | 4.01 | 4.29 | 3.99 | 4.17 | -1.65% | 2,005,500 |
| 2026-06-01 | 3.83 | 4.26 | 3.79 | 4.24 | +14.59% | 3,762,800 |
| 2026-05-29 | 3.49 | 3.71 | 3.47 | 3.70 | +7.25% | 3,181,400 |
| 2026-05-28 | 3.49 | 3.60 | 3.41 | 3.45 | +0.29% | 2,174,600 |
| 2026-05-27 | 3.71 | 3.76 | 3.40 | 3.44 | -7.28% | 1,721,500 |
| 2026-05-26 | 3.63 | 3.73 | 3.56 | 3.71 | +1.37% | 1,309,200 |
| 2026-05-22 | 3.53 | 3.68 | 3.53 | 3.66 | +2.81% | 1,296,600 |
| 2026-05-21 | 3.58 | 3.62 | 3.45 | 3.56 | -2.20% | 1,669,100 |
| 2026-05-20 | 3.48 | 3.64 | 3.36 | 3.64 | +1.39% | 1,634,000 |
| 2026-05-19 | 3.73 | 3.81 | 3.52 | 3.59 | +0.00% | 2,256,800 |
| 2026-05-18 | 3.36 | 3.66 | 3.36 | 3.59 | +5.90% | 2,607,200 |
| 2026-05-15 | 3.30 | 3.42 | 3.24 | 3.39 | +2.11% | 2,753,300 |
| 2026-05-14 | 3.54 | 3.60 | 3.31 | 3.32 | -5.95% | 2,459,700 |
| 2026-05-13 | 3.94 | 4.11 | 3.52 | 3.53 | -9.72% | 2,073,000 |
| 2026-05-12 | 4.11 | 4.16 | 3.83 | 3.91 | -4.40% | 1,893,700 |
| 2026-05-11 | 4.70 | 4.77 | 4.03 | 4.09 | -12.79% | 1,724,900 |
| 2026-05-08 | 4.96 | 5.01 | 4.68 | 4.69 | -8.93% | 1,711,200 |
| 2026-05-07 | 5.10 | 5.49 | 4.70 | 5.15 | -3.01% | 1,263,700 |
| 2026-05-06 | 5.35 | 5.44 | 5.17 | 5.31 | -2.93% | 986,800 |
| 2026-05-05 | 5.50 | 5.54 | 5.34 | 5.47 | -0.91% | 849,000 |
| 2026-05-04 | 5.32 | 5.63 | 5.32 | 5.52 | +3.95% | 992,400 |
| 2026-05-01 | 5.25 | 5.45 | 5.21 | 5.31 | +2.51% | 880,100 |
| 2026-04-30 | 5.20 | 5.22 | 5.08 | 5.18 | -1.89% | 801,400 |
| 2026-04-29 | 5.22 | 5.30 | 5.17 | 5.28 | +0.00% | 774,900 |
| 2026-04-28 | 5.17 | 5.34 | 5.17 | 5.28 | +1.93% | 738,000 |
| 2026-04-27 | 5.13 | 5.32 | 5.09 | 5.18 | +0.00% | 773,200 |
| 2026-04-24 | 4.93 | 5.19 | 4.91 | 5.18 | +5.50% | 897,700 |
| 2026-04-23 | 5.14 | 5.19 | 4.85 | 4.91 | -7.01% | 714,500 |
| 2026-04-22 | 5.29 | 5.34 | 5.22 | 5.28 | +0.57% | 716,600 |
| 2026-04-21 | 5.29 | 5.43 | 5.21 | 5.25 | -0.57% | 942,000 |
| 2026-04-20 | 5.18 | 5.29 | 5.17 | 5.28 | +1.54% | 715,900 |
| 2026-04-17 | 5.21 | 5.25 | 5.12 | 5.20 | +1.76% | 831,000 |
| 2026-04-16 | 4.96 | 5.11 | 4.96 | 5.11 | +2.82% | 888,700 |
| 2026-04-15 | 4.67 | 4.98 | 4.67 | 4.97 | +6.65% | 1,233,500 |
| 2026-04-14 | 4.49 | 4.81 | 4.49 | 4.66 | +1.30% | 1,186,800 |
| 2026-04-13 | 4.17 | 4.61 | 4.14 | 4.60 | +9.26% | 1,876,800 |
| 2026-04-10 | 4.49 | 4.55 | 4.14 | 4.21 | -6.65% | 1,768,000 |
| 2026-04-09 | 4.65 | 4.70 | 4.42 | 4.51 | -4.04% | 1,280,000 |
| 2026-04-08 | 4.88 | 4.92 | 4.69 | 4.70 | -0.42% | 1,142,900 |
| 2026-04-07 | 4.79 | 4.82 | 4.71 | 4.72 | -2.07% | 1,080,900 |
| 2026-04-06 | 4.84 | 4.92 | 4.78 | 4.82 | -0.82% | 1,290,200 |
| 2026-04-02 | 4.69 | 4.87 | 4.62 | 4.86 | +3.62% | 1,241,800 |
| 2026-04-01 | 4.67 | 4.75 | 4.53 | 4.69 | +0.43% | 989,000 |
| 2026-03-31 | 4.72 | 4.75 | 4.60 | 4.67 | -0.21% | 1,134,500 |
| 2026-03-30 | 4.68 | 4.76 | 4.63 | 4.68 | +1.74% | 1,316,900 |
| 2026-03-27 | 4.72 | 4.83 | 4.53 | 4.60 | -4.17% | 1,056,152 |
| 2026-03-26 | 4.67 | 4.86 | 4.67 | 4.80 | +2.35% | 1,075,694 |
| 2026-03-25 | 4.83 | 4.87 | 4.62 | 4.69 | -1.68% | 1,299,178 |
| 2026-03-24 | 4.98 | 4.98 | 4.75 | 4.77 | -5.17% | 1,034,272 |
| 2026-03-23 | 5.04 | 5.07 | 4.76 | 5.03 | +0.20% | 1,459,342 |
| 2026-03-20 | 4.99 | 5.03 | 4.89 | 5.02 | -0.99% | 3,423,575 |
| 2026-03-19 | 5.06 | 5.19 | 4.99 | 5.07 | +0.60% | 1,188,597 |
| 2026-03-18 | 4.90 | 5.09 | 4.81 | 5.04 | +1.61% | 1,130,303 |
| 2026-03-17 | 4.85 | 5.05 | 4.85 | 4.96 | +2.48% | 1,059,286 |
| 2026-03-16 | 4.86 | 4.89 | 4.78 | 4.84 | +0.41% | 972,677 |
| 2026-03-13 | 4.76 | 4.90 | 4.72 | 4.82 | +1.05% | 799,097 |
| 2026-03-12 | 4.71 | 4.94 | 4.71 | 4.77 | -0.83% | 918,202 |
| 2026-03-11 | 4.81 | 4.88 | 4.75 | 4.81 | +0.84% | 1,137,726 |
| 2026-03-10 | 4.88 | 4.88 | 4.67 | 4.77 | -3.05% | 1,481,611 |
| 2026-03-09 | 4.92 | 4.98 | 4.80 | 4.92 | -1.20% | 1,192,277 |
| 2026-03-06 | 4.94 | 5.01 | 4.83 | 4.98 | +0.61% | 1,169,146 |
| 2026-03-05 | 4.79 | 5.03 | 4.79 | 4.95 | +3.34% | 1,755,390 |
| 2026-03-04 | 4.62 | 4.89 | 4.59 | 4.79 | +2.79% | 1,365,134 |
| 2026-03-03 | 4.34 | 4.73 | 4.30 | 4.66 | +4.95% | 2,213,398 |
| 2026-03-02 | 4.26 | 4.54 | 4.15 | 4.44 | +0.91% | 5,444,181 |
| 2026-02-27 | 4.35 | 4.42 | 4.21 | 4.40 | -2.44% | 4,031,311 |
| 2026-02-26 | 4.43 | 4.59 | 4.32 | 4.51 | +2.73% | 3,347,680 |
| 2026-02-25 | 4.47 | 4.56 | 4.34 | 4.39 | -2.44% | 2,596,123 |
| 2026-02-24 | 4.50 | 4.68 | 4.43 | 4.50 | +0.67% | 2,413,070 |
| 2026-02-23 | 4.67 | 4.70 | 4.31 | 4.47 | -6.09% | 2,672,725 |
| 2026-02-20 | 4.58 | 5.00 | 4.47 | 4.76 | +0.42% | 3,038,300 |
| 2026-02-19 | 5.63 | 5.89 | 4.63 | 4.74 | -10.90% | 5,230,745 |
| 2026-02-18 | 5.18 | 5.32 | 5.09 | 5.32 | +2.90% | 2,539,992 |
| 2026-02-17 | 5.36 | 5.47 | 5.13 | 5.17 | -3.36% | 1,493,341 |
| 2026-02-13 | 5.33 | 5.46 | 5.29 | 5.35 | +0.75% | 1,144,904 |
| 2026-02-12 | 5.44 | 5.49 | 5.20 | 5.31 | -2.39% | 1,216,540 |
| 2026-02-11 | 5.70 | 5.76 | 5.37 | 5.44 | -5.23% | 1,274,360 |
| 2026-02-10 | 5.61 | 5.84 | 5.58 | 5.74 | +3.61% | 1,718,490 |
| 2026-02-09 | 5.43 | 5.60 | 5.33 | 5.54 | -1.25% | 1,554,109 |
| 2026-02-06 | 5.67 | 5.75 | 5.43 | 5.61 | +1.81% | 2,070,619 |
| 2026-02-05 | 5.73 | 5.92 | 5.49 | 5.51 | -4.84% | 2,078,308 |
| 2026-02-04 | 5.45 | 5.85 | 5.41 | 5.79 | +3.58% | 3,250,991 |
| 2026-02-03 | 5.88 | 5.95 | 5.33 | 5.59 | -6.99% | 2,278,701 |
| 2026-02-02 | 6.08 | 6.13 | 6.01 | 6.01 | -0.99% | 1,012,800 |
| 2026-01-30 | 6.12 | 6.17 | 6.00 | 6.07 | -1.30% | 1,145,917 |
| 2026-01-29 | 6.30 | 6.30 | 6.04 | 6.15 | -3.91% | 953,169 |
| 2026-01-28 | 6.64 | 6.65 | 6.40 | 6.40 | -2.74% | 728,035 |
| 2026-01-27 | 6.79 | 6.82 | 6.51 | 6.58 | -2.81% | 932,611 |
| 2026-01-26 | 6.49 | 6.77 | 6.43 | 6.77 | +4.96% | 1,014,417 |
| 2026-01-23 | 6.52 | 6.65 | 6.41 | 6.45 | +0.78% | 1,642,949 |
| 2026-01-22 | 6.38 | 6.46 | 6.33 | 6.40 | +1.43% | 1,555,255 |
| 2026-01-21 | 6.29 | 6.37 | 6.18 | 6.31 | +0.80% | 1,532,050 |
| 2026-01-20 | 6.50 | 6.54 | 6.24 | 6.26 | -4.86% | 1,308,646 |
| 2026-01-16 | 7.01 | 7.01 | 6.55 | 6.58 | -6.80% | 747,485 |
| 2026-01-15 | 7.03 | 7.13 | 6.95 | 7.06 | +0.71% | 1,396,125 |
| 2026-01-14 | 7.21 | 7.21 | 6.98 | 7.01 | -2.77% | 844,438 |
| 2026-01-13 | 7.34 | 7.38 | 7.17 | 7.21 | -1.77% | 627,901 |
| 2026-01-12 | 7.29 | 7.37 | 7.13 | 7.34 | +0.41% | 623,319 |
| 2026-01-09 | 7.26 | 7.36 | 7.06 | 7.31 | +0.55% | 898,601 |
| 2026-01-08 | 7.40 | 7.41 | 7.25 | 7.27 | -2.28% | 1,117,930 |
| 2026-01-07 | 7.29 | 7.48 | 7.21 | 7.44 | +2.34% | 975,783 |
| 2026-01-06 | 7.37 | 7.41 | 7.07 | 7.27 | -1.36% | 790,167 |
| 2026-01-05 | 7.31 | 7.53 | 7.27 | 7.37 | +0.96% | 952,760 |
| 2026-01-02 | 7.56 | 7.67 | 7.26 | 7.30 | -2.41% | 897,478 |
| 2025-12-31 | 7.53 | 7.60 | 7.46 | 7.48 | -0.80% | 712,127 |
| 2025-12-30 | 7.45 | 7.62 | 7.44 | 7.54 | +1.48% | 633,400 |
| 2025-12-29 | 7.36 | 7.47 | 7.36 | 7.43 | +0.41% | 629,412 |
| 2025-12-26 | 7.30 | 7.41 | 7.21 | 7.40 | +0.95% | 656,809 |
| 2025-12-24 | 7.35 | 7.38 | 7.30 | 7.33 | -0.27% | 327,838 |
| 2025-12-23 | 7.51 | 7.52 | 7.33 | 7.35 | -2.78% | 609,744 |
| 2025-12-22 | 7.66 | 7.74 | 7.54 | 7.56 | -1.05% | 704,833 |
| 2025-12-19 | 7.68 | 7.72 | 7.57 | 7.64 | -0.39% | 1,542,816 |
| 2025-12-18 | 7.59 | 7.70 | 7.55 | 7.67 | +1.19% | 666,636 |
| 2025-12-17 | 7.57 | 7.70 | 7.53 | 7.58 | +0.00% | 641,928 |
| 2025-12-16 | 7.45 | 7.63 | 7.41 | 7.58 | +1.61% | 822,432 |
| 2025-12-15 | 7.64 | 7.67 | 7.46 | 7.46 | -2.10% | 923,346 |
| 2025-12-12 | 7.57 | 7.64 | 7.53 | 7.62 | +0.79% | 817,751 |
| 2025-12-11 | 7.63 | 7.72 | 7.49 | 7.56 | -0.92% | 1,000,114 |
| 2025-12-10 | 7.66 | 7.74 | 7.58 | 7.63 | -0.39% | 953,394 |
| 2025-12-09 | 7.51 | 7.68 | 7.51 | 7.66 | +1.32% | 876,672 |
| 2025-12-08 | 7.55 | 7.72 | 7.52 | 7.56 | +0.80% | 752,571 |
| 2025-12-05 | 7.48 | 7.56 | 7.36 | 7.50 | +1.49% | 799,445 |
| 2025-12-04 | 7.47 | 7.49 | 7.32 | 7.39 | -0.81% | 565,675 |
| 2025-12-03 | 7.32 | 7.45 | 7.26 | 7.45 | +2.19% | 749,574 |
| 2025-12-02 | 7.22 | 7.41 | 7.18 | 7.29 | +1.82% | 1,809,494 |
| 2025-12-01 | 7.14 | 7.43 | 7.11 | 7.16 | -0.56% | 834,723 |
| 2025-11-28 | 7.17 | 7.28 | 7.17 | 7.20 | -0.55% | 619,324 |
| 2025-11-26 | 7.31 | 7.41 | 7.24 | 7.24 | -1.50% | 1,088,181 |
| 2025-11-25 | 7.24 | 7.38 | 7.18 | 7.35 | +2.08% | 746,460 |
| 2025-11-24 | 7.28 | 7.29 | 7.09 | 7.20 | -1.10% | 817,869 |
| 2025-11-21 | 7.11 | 7.36 | 6.98 | 7.28 | +2.39% | 894,508 |
| 2025-11-20 | 7.22 | 7.29 | 7.11 | 7.11 | -0.28% | 1,162,587 |
| 2025-11-19 | 7.15 | 7.21 | 7.06 | 7.13 | -0.56% | 897,722 |
| 2025-11-18 | 7.16 | 7.25 | 7.09 | 7.17 | -0.14% | 703,032 |
| 2025-11-17 | 7.46 | 7.50 | 7.16 | 7.18 | -4.39% | 662,789 |
| 2025-11-14 | 7.57 | 7.59 | 7.39 | 7.51 | -1.96% | 917,796 |
| 2025-11-13 | 7.96 | 7.98 | 7.66 | 7.66 | -4.37% | 666,367 |
| 2025-11-12 | 7.95 | 8.08 | 7.89 | 8.01 | +0.75% | 786,354 |
| 2025-11-11 | 7.73 | 8.10 | 7.73 | 7.95 | +2.71% | 1,062,393 |
| 2025-11-10 | 8.35 | 8.36 | 7.73 | 7.74 | -6.07% | 948,487 |
| 2025-11-07 | 8.48 | 8.54 | 8.02 | 8.24 | -3.06% | 1,198,701 |
| 2025-11-06 | 8.55 | 8.73 | 8.09 | 8.50 | +9.25% | 1,523,927 |
| 2025-11-05 | 7.68 | 7.84 | 7.68 | 7.78 | +1.04% | 822,869 |
| 2025-11-04 | 7.68 | 7.76 | 7.55 | 7.70 | -1.53% | 922,246 |
| 2025-11-03 | 7.88 | 7.88 | 7.67 | 7.82 | -0.13% | 849,226 |
| 2025-10-31 | 7.74 | 7.83 | 7.68 | 7.83 | +0.77% | 483,766 |
| 2025-10-30 | 7.61 | 7.86 | 7.57 | 7.77 | +1.57% | 613,344 |
| 2025-10-29 | 8.15 | 8.15 | 7.62 | 7.65 | -6.36% | 589,109 |
| 2025-10-28 | 8.13 | 8.22 | 8.09 | 8.17 | +0.86% | 671,853 |
| 2025-10-27 | 8.23 | 8.27 | 8.09 | 8.10 | -0.25% | 547,477 |
| 2025-10-24 | 8.12 | 8.15 | 8.05 | 8.12 | +1.50% | 287,700 |
| 2025-10-23 | 7.99 | 8.04 | 7.96 | 8.00 | +0.00% | 275,500 |
| 2025-10-22 | 8.01 | 8.03 | 7.92 | 8.00 | -0.50% | 474,871 |
| 2025-10-21 | 7.94 | 8.06 | 7.90 | 8.04 | +1.26% | 476,811 |
| 2025-10-20 | 7.67 | 7.95 | 7.67 | 7.94 | +4.47% | 521,602 |
| 2025-10-17 | 7.57 | 7.74 | 7.57 | 7.60 | -0.65% | 615,084 |
| 2025-10-16 | 7.67 | 7.78 | 7.57 | 7.65 | -0.52% | 604,620 |
| 2025-10-15 | 7.68 | 7.75 | 7.62 | 7.69 | +1.05% | 780,025 |
| 2025-10-14 | 7.55 | 7.70 | 7.50 | 7.61 | -1.04% | 770,298 |
| 2025-10-13 | 7.60 | 7.72 | 7.54 | 7.69 | +2.53% | 636,717 |
| 2025-10-10 | 7.80 | 7.81 | 7.46 | 7.50 | -3.60% | 777,044 |
| 2025-10-09 | 7.69 | 7.80 | 7.61 | 7.78 | +1.17% | 532,332 |
| 2025-10-08 | 7.62 | 7.72 | 7.58 | 7.69 | +1.85% | 715,345 |
| 2025-10-07 | 7.95 | 7.95 | 7.41 | 7.55 | -4.79% | 965,211 |
| 2025-10-06 | 7.92 | 8.02 | 7.81 | 7.93 | +0.51% | 1,072,325 |
| 2025-10-03 | 7.94 | 8.03 | 7.88 | 7.89 | -0.38% | 923,911 |
| 2025-10-02 | 7.83 | 7.94 | 7.79 | 7.92 | +1.28% | 809,457 |
| 2025-10-01 | 7.72 | 7.92 | 7.71 | 7.82 | +0.26% | 855,943 |
| 2025-09-30 | 8.12 | 8.12 | 7.70 | 7.80 | -3.58% | 664,782 |
| 2025-09-29 | 8.12 | 8.13 | 8.05 | 8.09 | +0.00% | 637,268 |
| 2025-09-26 | 8.06 | 8.13 | 8.04 | 8.09 | +0.12% | 613,887 |
| 2025-09-25 | 8.07 | 8.16 | 7.98 | 8.08 | -0.98% | 471,263 |
| 2025-09-24 | 8.15 | 8.21 | 8.08 | 8.16 | +0.25% | 501,705 |
| 2025-09-23 | 8.40 | 8.40 | 8.13 | 8.14 | -2.63% | 563,308 |
| 2025-09-22 | 8.15 | 8.36 | 8.14 | 8.36 | +1.95% | 577,398 |
| 2025-09-19 | 8.45 | 8.45 | 8.20 | 8.20 | -2.73% | 1,426,668 |
| 2025-09-18 | 8.29 | 8.44 | 8.24 | 8.43 | +3.69% | 782,019 |
| 2025-09-17 | 8.20 | 8.38 | 8.07 | 8.13 | -0.73% | 677,866 |
| 2025-09-16 | 8.19 | 8.25 | 8.07 | 8.19 | -0.36% | 570,694 |
| 2025-09-15 | 8.28 | 8.32 | 8.21 | 8.22 | -0.12% | 861,892 |
| 2025-09-12 | 8.40 | 8.41 | 8.22 | 8.23 | -2.60% | 471,210 |
| 2025-09-11 | 8.30 | 8.45 | 8.19 | 8.45 | +3.05% | 802,719 |
| 2025-09-10 | 8.31 | 8.36 | 8.10 | 8.20 | -1.91% | 904,259 |
| 2025-09-09 | 8.34 | 8.66 | 8.29 | 8.36 | +0.48% | 1,172,095 |
| 2025-09-08 | 7.97 | 8.38 | 7.96 | 8.32 | +5.32% | 1,241,427 |
| 2025-09-05 | 7.92 | 8.06 | 7.86 | 7.90 | +0.77% | 811,863 |
| 2025-09-04 | 7.78 | 7.85 | 7.63 | 7.84 | +0.38% | 614,079 |
| 2025-09-03 | 7.95 | 7.97 | 7.64 | 7.81 | -2.25% | 661,543 |
| 2025-09-02 | 7.93 | 8.06 | 7.88 | 7.99 | -0.87% | 878,879 |
| 2025-08-29 | 8.06 | 8.12 | 7.96 | 8.06 | +0.25% | 785,332 |
| 2025-08-28 | 8.00 | 8.08 | 7.95 | 8.04 | +0.75% | 525,856 |
| 2025-08-27 | 7.81 | 7.98 | 7.78 | 7.98 | +2.31% | 524,771 |
| 2025-08-26 | 7.85 | 7.88 | 7.71 | 7.80 | -0.51% | 745,541 |
| 2025-08-25 | 7.96 | 7.99 | 7.80 | 7.84 | -1.75% | 600,074 |
| 2025-08-22 | 7.68 | 8.00 | 7.65 | 7.98 | +4.45% | 781,660 |
| 2025-08-21 | 7.46 | 7.65 | 7.39 | 7.64 | +1.46% | 600,400 |
| 2025-08-20 | 7.69 | 7.75 | 7.53 | 7.53 | -3.34% | 611,589 |
| 2025-08-19 | 7.92 | 7.93 | 7.67 | 7.79 | -1.14% | 739,446 |
| 2025-08-18 | 7.70 | 7.88 | 7.67 | 7.88 | +2.74% | 730,346 |
| 2025-08-15 | 7.70 | 7.75 | 7.55 | 7.67 | +0.39% | 788,221 |
| 2025-08-14 | 7.66 | 7.67 | 7.52 | 7.64 | -1.29% | 857,600 |
| 2025-08-13 | 7.56 | 7.83 | 7.46 | 7.74 | +3.89% | 724,871 |
| 2025-08-12 | 7.28 | 7.50 | 7.19 | 7.45 | +2.62% | 895,927 |
| 2025-08-11 | 7.41 | 7.71 | 7.23 | 7.26 | -2.94% | 1,210,533 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+4.32%). Worst month: Feb (-11.96%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is N-Able Inc's (NABL) latest close?
4.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is NABL's 52-week high and low?
9.04 high and 2.92 low over the trailing 52 weeks, as of 2026-08-07.
What is N-Able Inc's strongest and weakest month historically?
Historically, NABL's strongest calendar month has been Apr (average +4.32%) and its weakest Feb (average -11.96%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.