Dark

NABL
N-able, Inc.
stock NYSE

Market Open

Aug 10, 2026 2:22:22 PM EDT

3.28USD-34.369%(-1.71)4,172,073

3.27Bid 3.28Ask 0.01Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

3.26USD-34.669%(-1.73)43,295

After-hours

Aug 7, 2026 4:10:30 PM EDT

4.99USD+0.201%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	3.3200	3.4800	3.1100	3.2800	-34.269%	4,172,073	0.000%
2026-08-07	4.9500	5.0600	4.8550	4.9900	+2.464%	1,463,222	-34.269%
2026-08-06	4.8900	4.9400	4.7600	4.8700	-2.405%	1,284,085	-32.649%
2026-08-05	5.2500	5.2500	4.9300	4.9900	-4.223%	1,446,554	-34.269%
2026-08-04	4.9400	5.2450	4.9166	5.2100	+2.964%	1,277,663	-37.044%
2026-08-03	4.8100	5.0800	4.8100	5.0600	+8.120%	1,600,674	-35.178%
2026-07-31	4.2900	4.6900	4.2720	4.6800	+7.339%	1,604,196	-29.915%
2026-07-30	4.3700	4.4000	4.1450	4.3600	-2.679%	1,694,267	-24.771%
2026-07-29	4.3200	4.5450	4.3200	4.4800	+3.226%	1,660,999	-26.786%
2026-07-28	4.3900	4.5850	4.2900	4.3400	-0.686%	1,464,017	-24.424%
2026-07-27	4.1700	4.5099	4.1600	4.3700	+7.108%	1,930,597	-24.943%
2026-07-24	3.9000	4.1498	3.9000	4.0800	+4.884%	1,241,533	-19.608%
2026-07-23	4.3200	4.3750	3.8110	3.8900	-8.899%	1,690,108	-15.681%
2026-07-22	4.7300	4.7300	4.1950	4.2700	-8.955%	2,472,194	-23.185%
2026-07-21	4.8000	4.9700	4.6500	4.6900	-4.286%	1,709,200	-30.064%
2026-07-20	4.7000	4.9500	4.6350	4.9000	+2.725%	1,582,298	-33.061%
2026-07-17	4.5900	4.8450	4.5900	4.7700	+1.923%	1,648,978	-31.237%
2026-07-16	4.8200	4.9180	4.5950	4.6800	-1.474%	1,769,841	-29.915%
2026-07-15	4.5500	4.8200	4.5500	4.7500	+5.322%	2,858,287	-30.947%
2026-07-14	4.2400	4.5550	4.2100	4.5100	+2.036%	1,622,962	-27.273%
2026-07-13	4.2700	4.4300	4.1650	4.4200	+4.492%	2,081,489	-25.792%
2026-07-10	4.4000	4.4700	4.1600	4.2300	-1.628%	1,429,640	-22.459%
2026-07-09	4.1800	4.3550	4.0900	4.3000	-1.376%	1,610,622	-23.721%
2026-07-08	4.3300	4.5000	4.3300	4.3600	-0.457%	2,417,682	-24.771%
2026-07-07	4.2900	4.5300	4.2900	4.3800	+3.791%	2,205,983	-25.114%
2026-07-06	4.0400	4.2800	4.0100	4.2200	+2.676%	1,484,577	-22.275%
2026-07-02	3.8800	4.1400	3.8650	4.1100	+4.847%	1,526,134	-20.195%
2026-07-01	3.7600	4.0100	3.7516	3.9200	+6.812%	2,558,070	-16.327%
2026-06-30	3.6000	3.7450	3.5900	3.6700	-0.542%	1,114,468	-10.627%
2026-06-29	3.5900	3.8150	3.5400	3.6900	+4.237%	3,253,607	-11.111%
2026-06-26	3.1700	3.5400	3.1700	3.5400	+10.972%	3,708,165	-7.345%
2026-06-25	3.1900	3.2200	3.1000	3.1900	-1.846%	1,843,251	+2.821%
2026-06-24	3.1300	3.2850	3.1300	3.2500	+3.503%	1,567,096	+0.923%
2026-06-23	3.0800	3.2100	3.0600	3.1400	+4.667%	1,971,910	+4.459%
2026-06-22	2.9800	3.0900	2.9200	3.0000	-1.961%	3,624,746	+9.333%
2026-06-18	2.9900	3.1150	2.9200	3.0600	+0.328%	5,811,344	+7.190%
2026-06-17	3.1300	3.1700	3.0150	3.0500	-4.389%	2,024,295	+7.541%
2026-06-16	3.1800	3.2550	3.1100	3.1900	+0.949%	1,659,853	+2.821%
2026-06-15	3.2500	3.3950	3.1050	3.1600	-1.558%	2,017,952	+3.797%
2026-06-12	3.1600	3.2200	3.0400	3.2100	+0.627%	1,504,431	+2.181%
2026-06-11	3.0200	3.2350	2.9300	3.1900	+3.909%	3,452,171	+2.821%
2026-06-10	3.1500	3.2450	3.0450	3.0700	-4.954%	3,067,210	+6.840%
2026-06-09	3.4700	3.4700	3.2150	3.2300	-7.184%	2,268,908	+1.548%
2026-06-08	3.8000	3.8000	3.4800	3.4800	-7.937%	2,971,535	-5.747%
2026-06-05	3.9000	3.9700	3.7200	3.7800	-1.563%	2,728,664	-13.228%
2026-06-04	3.7800	4.0250	3.7800	3.8400	+1.319%	1,482,737	-14.583%
2026-06-03	4.1100	4.1100	3.7250	3.7900	-9.113%	1,102,123	-13.456%
2026-06-02	4.0100	4.2850	3.9900	4.1700	-1.651%	2,005,471	-21.343%
2026-06-01	3.8300	4.2650	3.7850	4.2400	+14.595%	3,762,762	-22.642%
2026-05-29	3.4900	3.7150	3.4700	3.7000	+7.246%	3,181,958	-11.351%
2026-05-28	3.4900	3.6000	3.4100	3.4500	+0.291%	2,174,725	-4.928%
2026-05-27	3.7100	3.7600	3.3950	3.4400	-7.278%	1,723,032	-4.651%
2026-05-26	3.6300	3.7350	3.5650	3.7100	+1.366%	1,309,253	-11.590%
2026-05-22	3.5300	3.6800	3.5300	3.6600	+2.809%	1,296,621	-10.383%
2026-05-21	3.5800	3.6150	3.4500	3.5600	-2.198%	1,669,125	-7.865%
2026-05-20	3.4800	3.6400	3.3600	3.6400	+1.393%	1,633,971	-9.890%
2026-05-19	3.7300	3.8150	3.5200	3.5900	0.000%	2,256,841	-8.635%
2026-05-18	3.3600	3.6600	3.3600	3.5900	+5.900%	2,607,253	-8.635%
2026-05-15	3.3000	3.4250	3.2400	3.3900	+2.108%	2,753,290	-3.245%
2026-05-14	3.5400	3.5999	3.3100	3.3200	-5.949%	2,459,799	-1.205%
2026-05-13	3.9450	4.1100	3.5150	3.5300	-9.719%	2,072,980	-7.082%
2026-05-12	4.1100	4.1550	3.8300	3.9100	-4.401%	1,893,677	-16.113%
2026-05-11	4.7000	4.7700	4.0300	4.0900	-12.793%	1,725,107	-19.804%
2026-05-08	4.9600	5.0100	4.6800	4.6900	-8.932%	1,711,392	-30.064%
2026-05-07	5.1000	5.4900	4.7000	5.1500	-3.013%	1,263,911	-36.311%
2026-05-06	5.3500	5.4400	5.1700	5.3100	-2.925%	986,834	-38.230%
2026-05-05	5.5000	5.5400	5.3400	5.4700	-0.906%	849,043	-40.037%
2026-05-04	5.3200	5.6250	5.3200	5.5200	+3.955%	992,472	-40.580%
2026-05-01	5.2500	5.4500	5.2100	5.3100	+2.510%	880,146	-38.230%
2026-04-30	5.2000	5.2200	5.0800	5.1800	-1.894%	801,415	-36.680%
2026-04-29	5.2200	5.3000	5.1700	5.2800	0.000%	774,895	-37.879%
2026-04-28	5.1700	5.3400	5.1700	5.2800	+1.931%	738,039	-37.879%
2026-04-27	5.1300	5.3150	5.0900	5.1800	0.000%	773,165	-36.680%
2026-04-24	4.9300	5.1900	4.9100	5.1800	+5.499%	897,726	-36.680%
2026-04-23	5.1400	5.1900	4.8500	4.9100	-7.008%	714,529	-33.198%
2026-04-22	5.2900	5.3400	5.2200	5.2800	+0.571%	716,600	-37.879%
2026-04-21	5.2900	5.4350	5.2100	5.2500	-0.568%	941,783	-37.524%
2026-04-20	5.1800	5.2900	5.1650	5.2800	+1.538%	715,917	-37.879%
2026-04-17	5.2100	5.2500	5.1150	5.2000	+1.761%	830,985	-36.923%
2026-04-16	4.9650	5.1100	4.9650	5.1100	+2.817%	888,719	-35.812%
2026-04-15	4.6700	4.9800	4.6700	4.9700	+6.652%	1,233,539	-34.004%
2026-04-14	4.4900	4.8100	4.4900	4.6600	+1.304%	1,186,832	-29.614%
2026-04-13	4.1700	4.6100	4.1450	4.6000	+9.264%	1,876,786	-28.696%
2026-04-10	4.4900	4.5500	4.1450	4.2100	-6.652%	1,768,017	-22.090%
2026-04-09	4.6500	4.7000	4.4150	4.5100	-4.043%	1,280,049	-27.273%
2026-04-08	4.8800	4.9200	4.6900	4.7000	-0.424%	1,142,916	-30.213%
2026-04-07	4.7900	4.8200	4.7100	4.7200	-2.075%	1,080,900	-30.508%
2026-04-06	4.8400	4.9200	4.7800	4.8200	-0.823%	1,290,247	-31.950%
2026-04-02	4.6900	4.8700	4.6150	4.8600	+3.625%	1,241,794	-32.510%
2026-04-01	4.6700	4.7550	4.5280	4.6900	+0.428%	989,036	-30.064%
2026-03-31	4.7200	4.7450	4.6000	4.6700	-0.214%	1,134,505	-29.764%
2026-03-30	4.6800	4.7600	4.6250	4.6800	+1.739%	1,316,896	-29.915%
2026-03-27	4.7200	4.8263	4.5250	4.6000	-4.167%	1,056,153	-28.696%
2026-03-26	4.6700	4.8550	4.6700	4.8000	+2.345%	1,075,694	-31.667%
2026-03-25	4.8300	4.8650	4.6150	4.6900	-1.677%	1,299,179	-30.064%
2026-03-24	4.9800	4.9800	4.7500	4.7700	-5.169%	1,034,273	-31.237%
2026-03-23	5.0350	5.0650	4.7600	5.0300	+0.199%	1,459,342	-34.791%
2026-03-20	4.9900	5.0300	4.8900	5.0200	-0.986%	3,423,795	-34.661%
2026-03-19	5.0600	5.1900	4.9850	5.0700	+0.595%	1,188,597	-35.306%
2026-03-18	4.9000	5.0900	4.8100	5.0400	+1.613%	1,130,303	-34.921%
2026-03-17	4.8500	5.0500	4.8500	4.9600	+2.479%	1,059,286	-33.871%
2026-03-16	4.8600	4.8950	4.7800	4.8400	+0.415%	972,678	-32.231%
2026-03-13	4.7600	4.9000	4.7210	4.8200	+1.048%	799,097	-31.950%
2026-03-12	4.7100	4.9400	4.7100	4.7700	-0.832%	918,203	-31.237%
2026-03-11	4.8100	4.8800	4.7450	4.8100	+0.839%	1,137,726	-31.809%
2026-03-10	4.8800	4.8800	4.6750	4.7700	-3.049%	1,481,611	-31.237%
2026-03-09	4.9200	4.9800	4.8050	4.9200	-1.205%	1,192,278	-33.333%
2026-03-06	4.9400	5.0100	4.8300	4.9800	+0.606%	1,169,147	-34.137%
2026-03-05	4.7900	5.0300	4.7900	4.9500	+3.340%	1,755,390	-33.737%
2026-03-04	4.6200	4.8900	4.5900	4.7900	+2.790%	1,365,135	-31.524%
2026-03-03	4.3400	4.7299	4.3000	4.6600	+4.955%	2,213,398	-29.614%
2026-03-02	4.2600	4.5400	4.1500	4.4400	+0.909%	5,444,182	-26.126%
2026-02-27	4.3500	4.4150	4.2100	4.4000	-2.439%	4,031,211	-25.455%
2026-02-26	4.4300	4.5900	4.3150	4.5100	+2.733%	3,343,341	-27.273%
2026-02-25	4.4700	4.5600	4.3450	4.3900	-2.444%	2,596,124	-25.285%
2026-02-24	4.5000	4.6800	4.4350	4.5000	+0.671%	2,413,070	-27.111%
2026-02-23	4.6700	4.7000	4.3100	4.4700	-6.092%	2,672,726	-26.622%
2026-02-20	4.5800	4.9950	4.4700	4.7600	+0.422%	3,038,300	-31.092%
2026-02-19	5.6300	5.8900	4.6300	4.7400	-10.902%	5,230,745	-30.802%
2026-02-18	5.1800	5.3200	5.0950	5.3200	+2.901%	2,539,992	-38.346%
2026-02-17	5.3600	5.4700	5.1250	5.1700	-3.364%	1,493,341	-36.557%
2026-02-13	5.3300	5.4650	5.2850	5.3500	+0.753%	1,144,904	-38.692%
2026-02-12	5.4400	5.4900	5.1950	5.3100	-2.390%	1,216,540	-38.230%
2026-02-11	5.7000	5.7600	5.3650	5.4400	-5.226%	1,274,360	-39.706%
2026-02-10	5.6100	5.8400	5.5750	5.7400	+3.610%	1,718,490	-42.857%
2026-02-09	5.4300	5.6000	5.3300	5.5400	-1.248%	1,554,109	-40.794%
2026-02-06	5.6700	5.7500	5.4350	5.6100	+1.815%	2,070,619	-41.533%
2026-02-05	5.7300	5.9150	5.4900	5.5100	-4.836%	2,078,308	-40.472%
2026-02-04	5.4500	5.8500	5.4100	5.7900	+3.578%	3,250,991	-43.351%
2026-02-03	5.8800	5.9450	5.3300	5.5900	-6.988%	2,278,701	-41.324%
2026-02-02	6.0800	6.1300	6.0100	6.0100	-0.988%	1,012,800	-45.424%
2026-01-30	6.1200	6.1650	6.0000	6.0700	-1.301%	1,145,917	-45.964%
2026-01-29	6.3000	6.3000	6.0400	6.1500	-3.906%	953,069	-46.667%
2026-01-28	6.6400	6.6500	6.4000	6.4000	-2.736%	728,035	-48.750%
2026-01-27	6.7900	6.8200	6.5100	6.5800	-2.806%	932,611	-50.152%
2026-01-26	6.4900	6.7700	6.4300	6.7700	+4.961%	1,013,121	-51.551%
2026-01-23	6.5200	6.6500	6.4100	6.4500	+0.781%	1,642,949	-49.147%
2026-01-22	6.3800	6.4600	6.3300	6.4000	+1.426%	1,555,255	-48.750%
2026-01-21	6.2900	6.3650	6.1850	6.3100	+0.799%	1,532,050	-48.019%
2026-01-20	6.5000	6.5400	6.2400	6.2600	-4.863%	1,306,572	-47.604%
2026-01-16	7.0100	7.0100	6.5550	6.5800	-6.799%	746,879	-50.152%
2026-01-15	7.0300	7.1250	6.9500	7.0600	+0.713%	1,393,336	-53.541%
2026-01-14	7.2100	7.2132	6.9800	7.0100	-2.774%	842,474	-53.210%
2026-01-13	7.3400	7.3800	7.1700	7.2100	-1.771%	625,335	-54.508%
2026-01-12	7.2900	7.3650	7.1350	7.3400	+0.410%	622,701	-55.313%
2026-01-09	7.2600	7.3600	7.0600	7.3100	+0.550%	894,456	-55.130%
2026-01-08	7.4000	7.4100	7.2500	7.2700	-2.285%	1,116,981	-54.883%
2026-01-07	7.2900	7.4800	7.2050	7.4400	+2.338%	974,257	-55.914%
2026-01-06	7.3700	7.4100	7.0650	7.2700	-1.357%	788,757	-54.883%
2026-01-05	7.3100	7.5300	7.2710	7.3700	+0.959%	950,887	-55.495%
2026-01-02	7.5600	7.6700	7.2600	7.3000	-2.406%	895,804	-55.068%
2025-12-31	7.5300	7.5994	7.4650	7.4800	-0.796%	711,127	-56.150%
2025-12-30	7.4500	7.6197	7.4400	7.5400	+1.480%	632,166	-56.499%
2025-12-29	7.3600	7.4700	7.3600	7.4300	+0.405%	628,489	-55.855%
2025-12-26	7.3000	7.4100	7.2100	7.4000	+0.955%	655,909	-55.676%
2025-12-24	7.3500	7.3750	7.3000	7.3300	-0.272%	327,529	-55.252%
2025-12-23	7.5100	7.5200	7.3350	7.3500	-2.778%	609,110	-55.374%
2025-12-22	7.6600	7.7350	7.5400	7.5600	-1.047%	703,609	-56.614%
2025-12-19	7.6800	7.7250	7.5650	7.6400	-0.391%	1,541,716	-57.068%
2025-12-18	7.5900	7.6950	7.5500	7.6700	+1.187%	666,136	-57.236%
2025-12-17	7.5700	7.7000	7.5320	7.5800	0.000%	641,128	-56.728%
2025-12-16	7.4500	7.6350	7.4100	7.5800	+1.609%	821,690	-56.728%
2025-12-15	7.6400	7.6700	7.4600	7.4600	-2.100%	921,252	-56.032%
2025-12-12	7.5700	7.6400	7.5300	7.6200	+0.794%	817,129	-56.955%
2025-12-11	7.6300	7.7200	7.4850	7.5600	-0.917%	999,114	-56.614%
2025-12-10	7.6600	7.7400	7.5850	7.6300	-0.392%	951,262	-57.012%
2025-12-09	7.5100	7.6850	7.5100	7.6600	+1.323%	875,472	-57.180%
2025-12-08	7.5500	7.7200	7.5165	7.5600	+0.800%	752,571	-56.614%
2025-12-05	7.4800	7.5600	7.3600	7.5000	+1.488%	799,445	-56.267%
2025-12-04	7.4700	7.4900	7.3200	7.3900	-0.805%	565,675	-55.616%
2025-12-03	7.3200	7.4500	7.2650	7.4500	+2.195%	749,574	-55.973%
2025-12-02	7.2200	7.4100	7.1800	7.2900	+1.816%	1,809,494	-55.007%
2025-12-01	7.1400	7.4350	7.1100	7.1600	-0.556%	849,491	-54.190%
2025-11-28	7.1700	7.2800	7.1700	7.2000	-0.552%	619,324	-54.444%
2025-11-26	7.3100	7.4050	7.2400	7.2400	-1.497%	1,088,181	-54.696%
2025-11-25	7.2400	7.3850	7.1850	7.3500	+2.083%	746,460	-55.374%
2025-11-24	7.2800	7.2900	7.0900	7.2000	-1.099%	817,869	-54.444%
2025-11-21	7.1100	7.3550	6.9800	7.2800	+2.391%	894,508	-54.945%
2025-11-20	7.2200	7.2900	7.1100	7.1100	-0.281%	1,162,587	-53.868%
2025-11-19	7.1500	7.2050	7.0600	7.1300	-0.558%	897,722	-53.997%
2025-11-18	7.1600	7.2500	7.0900	7.1700	-0.139%	703,032	-54.254%
2025-11-17	7.4600	7.5000	7.1600	7.1800	-4.394%	662,789	-54.318%
2025-11-14	7.5700	7.5900	7.3950	7.5100	-1.958%	917,796	-56.325%
2025-11-13	7.9600	7.9800	7.6550	7.6600	-4.370%	666,367	-57.180%
2025-11-12	7.9500	8.0800	7.8900	8.0100	+0.755%	786,354	-59.051%
2025-11-11	7.7300	8.0950	7.7300	7.9500	+2.713%	1,062,393	-58.742%
2025-11-10	8.3500	8.3600	7.7300	7.7400	-6.068%	948,487	-57.623%
2025-11-07	8.4800	8.5400	8.0150	8.2400	-3.059%	1,198,701	-60.194%
2025-11-06	8.5500	8.7350	8.0901	8.5000	+9.254%	1,523,927	-61.412%
2025-11-05	7.6800	7.8400	7.6800	7.7800	+1.039%	822,869	-57.841%
2025-11-04	7.6800	7.7600	7.5550	7.7000	-1.535%	922,246	-57.403%
2025-11-03	7.8800	7.8800	7.6650	7.8200	-0.128%	849,226	-58.056%
2025-10-31	7.7400	7.8300	7.6800	7.8300	+0.772%	483,766	-58.110%
2025-10-30	7.6100	7.8550	7.5650	7.7700	+1.569%	613,344	-57.786%
2025-10-29	8.1500	8.1500	7.6150	7.6500	-6.365%	589,109	-57.124%
2025-10-28	8.1300	8.2250	8.0900	8.1700	+0.864%	671,853	-59.853%
2025-10-27	8.2300	8.2650	8.0900	8.1000	-0.246%	547,477	-59.506%
2025-10-24	8.1200	8.1500	8.0500	8.1200	+1.500%	287,663	-59.606%
2025-10-23	7.9900	8.0450	7.9623	8.0000	0.000%	275,549	-59.000%
2025-10-22	8.0100	8.0250	7.9200	8.0000	-0.498%	474,871	-59.000%
2025-10-21	7.9400	8.0600	7.9000	8.0400	+1.259%	476,811	-59.204%
2025-10-20	7.6700	7.9500	7.6700	7.9400	+4.474%	521,602	-58.690%
2025-10-17	7.5700	7.7350	7.5700	7.6000	-0.654%	615,084	-56.842%
2025-10-16	7.6700	7.7800	7.5700	7.6500	-0.520%	604,620	-57.124%
2025-10-15	7.6800	7.7500	7.6201	7.6900	+1.051%	780,025	-57.347%
2025-10-14	7.5500	7.6950	7.5050	7.6100	-1.040%	770,298	-56.899%
2025-10-13	7.6000	7.7200	7.5400	7.6900	+2.533%	636,717	-57.347%
2025-10-10	7.8000	7.8100	7.4650	7.5000	-3.599%	777,044	-56.267%
2025-10-09	7.6900	7.8000	7.6050	7.7800	+1.170%	532,332	-57.841%
2025-10-08	7.6200	7.7250	7.5750	7.6900	+1.854%	715,345	-57.347%
2025-10-07	7.9500	7.9500	7.4149	7.5500	-4.792%	965,211	-56.556%
2025-10-06	7.9200	8.0150	7.8100	7.9300	+0.507%	1,072,325	-58.638%
2025-10-03	7.9400	8.0300	7.8750	7.8900	-0.379%	923,911	-58.428%
2025-10-02	7.8300	7.9400	7.7950	7.9200	+1.279%	809,457	-58.586%
2025-10-01	7.7200	7.9200	7.7100	7.8200	+0.256%	855,943	-58.056%
2025-09-30	8.1200	8.1200	7.6950	7.8000	-3.585%	664,782	-57.949%
2025-09-29	8.1200	8.1350	8.0500	8.0900	0.000%	637,268	-59.456%
2025-09-26	8.0600	8.1300	8.0400	8.0900	+0.124%	613,887	-59.456%
2025-09-25	8.0700	8.1563	7.9800	8.0800	-0.980%	471,263	-59.406%
2025-09-24	8.1500	8.2100	8.0800	8.1600	+0.246%	501,705	-59.804%
2025-09-23	8.4000	8.4000	8.1300	8.1400	-2.632%	563,308	-59.705%
2025-09-22	8.1500	8.3600	8.1450	8.3600	+1.951%	577,398	-60.766%
2025-09-19	8.4500	8.4500	8.2000	8.2000	-2.728%	1,426,668	-60.000%
2025-09-18	8.2900	8.4400	8.2450	8.4300	+3.690%	782,019	-61.091%
2025-09-17	8.2000	8.3800	8.0750	8.1300	-0.733%	677,866	-59.656%
2025-09-16	8.1900	8.2500	8.0720	8.1900	-0.365%	570,694	-59.951%
2025-09-15	8.2800	8.3250	8.2100	8.2200	-0.122%	861,892	-60.097%
2025-09-12	8.4000	8.4100	8.2200	8.2300	-2.604%	471,210	-60.146%
2025-09-11	8.3000	8.4500	8.1850	8.4500	+3.049%	802,719	-61.183%
2025-09-10	8.3100	8.3600	8.0950	8.2000	-1.914%	904,259	-60.000%
2025-09-09	8.3400	8.6600	8.2900	8.3600	+0.481%	1,172,095	-60.766%
2025-09-08	7.9700	8.3850	7.9600	8.3200	+5.316%	1,241,427	-60.577%
2025-09-05	7.9200	8.0600	7.8550	7.9000	+0.765%	811,863	-58.481%
2025-09-04	7.7800	7.8500	7.6350	7.8400	+0.384%	614,079	-58.163%
2025-09-03	7.9500	7.9700	7.6450	7.8100	-2.253%	661,543	-58.003%
2025-09-02	7.9300	8.0600	7.8800	7.9900	-0.868%	878,879	-58.949%
2025-08-29	8.0600	8.1200	7.9550	8.0600	+0.249%	785,332	-59.305%
2025-08-28	8.0000	8.0800	7.9500	8.0400	+0.752%	525,856	-59.204%
2025-08-27	7.8100	7.9800	7.7800	7.9800	+2.308%	524,771	-58.897%
2025-08-26	7.8500	7.8850	7.7150	7.8000	-0.510%	745,541	-57.949%
2025-08-25	7.9600	7.9900	7.8050	7.8400	-1.754%	600,074	-58.163%
2025-08-22	7.6800	8.0000	7.6501	7.9800	+4.450%	781,660	-58.897%
2025-08-21	7.4600	7.6500	7.3900	7.6400	+1.461%	600,400	-57.068%
2025-08-20	7.6900	7.7500	7.5300	7.5300	-3.338%	611,589	-56.441%
2025-08-19	7.9200	7.9300	7.6700	7.7900	-1.142%	739,446	-57.895%
2025-08-18	7.7000	7.8800	7.6700	7.8800	+2.738%	730,346	-58.376%
2025-08-15	7.7000	7.7550	7.5550	7.6700	+0.393%	788,221	-57.236%
2025-08-14	7.6600	7.6700	7.5200	7.6400	-1.292%	857,600	-57.068%
2025-08-13	7.5600	7.8350	7.4600	7.7400	+3.893%	724,871	-57.623%
2025-08-12	7.2800	7.5000	7.1900	7.4500	+2.617%	895,927	-55.973%
2025-08-11	7.4100	7.7050	7.2300	7.2600	-2.941%	1,210,533	-54.821%
2025-08-08	8.2700	8.2700	7.4750	7.4800	-8.780%	1,019,387	-56.150%
2025-08-07	8.8100	9.0400	8.0200	8.2000	+2.372%	1,669,428	-60.000%
2025-08-06	7.9700	8.0800	7.9200	8.0100	+0.376%	986,471	-59.051%
2025-08-05	8.0000	8.0550	7.9450	7.9800	-0.250%	955,017	-58.897%
2025-08-04	7.8300	8.0000	7.7500	8.0000	+3.226%	1,887,779	-59.000%
2025-08-01	7.9800	8.0200	7.7050	7.7500	-4.084%	1,162,591	-57.677%
2025-07-31	8.1800	8.1900	7.9650	8.0800	-0.859%	1,060,737	-59.406%
2025-07-30	8.3700	8.3950	8.1200	8.1500	-2.043%	649,209	-59.755%
2025-07-29	8.4100	8.4600	8.2200	8.3200	-0.120%	616,529	-60.577%
2025-07-28	8.2200	8.3750	8.2000	8.3300	+1.462%	553,429	-60.624%
2025-07-25	8.1300	8.2950	8.1200	8.2100	+1.108%	529,754	-60.049%
2025-07-24	8.0400	8.1350	8.0400	8.1200	+0.247%	436,290	-59.606%
2025-07-23	8.1300	8.1300	7.9900	8.1000	+0.621%	403,930	-59.506%
2025-07-22	7.9900	8.1750	7.9900	8.0500	+0.499%	635,509	-59.255%
2025-07-21	8.0200	8.1450	7.9900	8.0100	+0.502%	683,033	-59.051%
2025-07-18	8.1200	8.1600	7.9600	7.9700	-1.239%	710,643	-58.846%
2025-07-17	7.9600	8.1550	7.9600	8.0700	+1.255%	843,377	-59.356%
2025-07-16	7.8900	8.0150	7.8300	7.9700	+1.399%	692,159	-58.846%
2025-07-15	7.9600	8.0150	7.8250	7.8600	-0.380%	794,832	-58.270%
2025-07-14	7.6600	7.9150	7.6600	7.8900	+2.468%	707,720	-58.428%
2025-07-11	8.1100	8.1300	7.7000	7.7000	-5.868%	697,905	-57.403%
2025-07-10	8.3200	8.3500	8.1550	8.1800	-2.153%	619,004	-59.902%
2025-07-09	8.2900	8.4450	8.2150	8.3600	+1.703%	790,171	-60.766%
2025-07-08	8.2400	8.2950	8.1600	8.2200	+0.612%	915,633	-60.097%
2025-07-07	8.2000	8.3500	8.1500	8.1700	-0.970%	1,089,790	-59.853%
2025-07-03	8.2500	8.3200	8.2100	8.2500	+0.856%	481,619	-60.242%
2025-07-02	8.1200	8.2050	7.9900	8.1800	+0.988%	718,587	-59.902%
2025-07-01	8.1100	8.2700	8.0100	8.1000	0.000%	1,066,527	-59.506%
2025-06-30	8.1300	8.3300	8.0380	8.1000	-0.246%	1,572,928	-59.506%
2025-06-27	7.8500	8.1400	7.7400	8.1200	+3.836%	4,835,688	-59.606%
2025-06-26	7.7900	7.9000	7.6800	7.8200	+0.773%	778,647	-58.056%
2025-06-25	7.7200	7.7900	7.6700	7.7600	+1.042%	852,571	-57.732%
2025-06-24	7.5300	7.6900	7.4700	7.6800	+2.949%	958,732	-57.292%
2025-06-23	7.5300	7.6150	7.3900	7.4600	-0.666%	853,180	-56.032%
2025-06-20	7.9300	7.9300	7.5000	7.5100	-4.816%	1,633,162	-56.325%
2025-06-18	8.1200	8.1600	7.8600	7.8900	-2.952%	884,360	-58.428%
2025-06-17	7.8600	8.3900	7.8600	8.1300	+2.264%	1,616,262	-59.656%
2025-06-16	7.8300	8.0000	7.7950	7.9500	+2.317%	945,944	-58.742%
2025-06-13	8.0100	8.0300	7.7400	7.7700	-3.837%	793,124	-57.786%
2025-06-12	8.1300	8.2050	8.0600	8.0800	-0.859%	783,077	-59.406%
2025-06-11	8.2800	8.2800	8.1350	8.1500	-1.332%	842,128	-59.755%
2025-06-10	8.2400	8.2950	8.1900	8.2600	+0.732%	790,844	-60.291%
2025-06-09	8.2200	8.2950	8.1650	8.2000	+0.737%	947,847	-60.000%
2025-06-06	8.1800	8.2150	8.1300	8.1400	+0.618%	1,027,001	-59.705%
2025-06-05	8.0100	8.2000	8.0100	8.0900	+0.873%	862,878	-59.456%
2025-06-04	8.0300	8.1150	8.0050	8.0200	+0.250%	1,024,260	-59.102%
2025-06-03	7.7800	8.0160	7.7800	8.0000	+2.696%	1,501,975	-59.000%
2025-06-02	7.7600	7.9000	7.7450	7.7900	0.000%	1,165,919	-57.895%
2025-05-30	7.8700	7.9350	7.7700	7.7900	-1.142%	1,527,003	-57.895%
2025-05-29	7.9800	7.9800	7.8500	7.8800	-0.127%	1,560,941	-58.376%
2025-05-28	7.9400	7.9900	7.8800	7.8900	-0.630%	1,410,114	-58.428%
2025-05-27	7.8300	7.9700	7.7300	7.9400	+2.850%	1,217,296	-58.690%
2025-05-23	7.6500	7.7550	7.6400	7.7200	-0.515%	995,441	-57.513%
2025-05-22	7.8000	7.8950	7.7550	7.7600	-0.767%	999,115	-57.732%
2025-05-21	7.9700	8.0400	7.7950	7.8200	-2.736%	1,039,407	-58.056%
2025-05-20	8.0500	8.0550	7.9600	8.0400	-0.124%	1,622,824	-59.204%
2025-05-19	8.1800	8.2000	8.0300	8.0500	-3.012%	1,160,022	-59.255%
2025-05-16	8.2000	8.3550	8.1350	8.3000	+1.840%	1,285,090	-60.482%
2025-05-15	8.0800	8.2800	8.0800	8.1500	+0.866%	1,211,977	-59.755%
2025-05-14	8.1700	8.2800	8.0800	8.0800	-1.343%	1,494,272	-59.406%
2025-05-13	7.8500	8.2850	7.8200	8.1900	+4.331%	2,198,411	-59.951%
2025-05-12	7.7800	7.9300	7.6950	7.8500	+4.388%	1,869,752	-58.217%
2025-05-09	7.6100	7.7050	7.5000	7.5200	-0.397%	1,752,034	-56.383%
2025-05-08	7.9500	7.9500	7.3900	7.5500	+5.742%	2,218,418	-56.556%
2025-05-07	7.1600	7.2800	7.0750	7.1400	+0.422%	1,766,130	-54.062%
2025-05-06	7.1300	7.2400	7.0700	7.1100	-0.837%	919,734	-53.868%
2025-05-05	7.0800	7.2300	7.0800	7.1700	+0.140%	817,404	-54.254%
2025-05-02	7.1400	7.2000	7.0900	7.1600	+1.273%	708,608	-54.190%
2025-05-01	7.1300	7.1300	6.9950	7.0700	+0.142%	545,907	-53.607%
2025-04-30	7.0600	7.0800	6.9400	7.0600	-1.534%	744,753	-53.541%
2025-04-29	7.0700	7.3200	7.0600	7.1700	+1.702%	1,728,568	-54.254%
2025-04-28	6.9600	7.0800	6.9350	7.0500	+0.571%	868,214	-53.475%
2025-04-25	6.6900	7.0100	6.6200	7.0100	+4.471%	862,932	-53.210%
2025-04-24	6.5900	6.7100	6.5300	6.7100	+2.757%	958,640	-51.118%
2025-04-23	6.5300	6.6400	6.4550	6.5300	+2.997%	829,310	-49.770%
2025-04-22	6.2800	6.4050	6.2300	6.3400	+1.929%	801,239	-48.265%
2025-04-21	6.2700	6.3250	6.0700	6.2200	-2.047%	828,557	-47.267%
2025-04-17	6.4500	6.5040	6.2950	6.3500	-1.398%	728,588	-48.346%
2025-04-16	6.5600	6.5850	6.3600	6.4400	-2.276%	637,592	-49.068%
2025-04-15	6.7300	6.7300	6.5200	6.5900	-1.935%	1,759,259	-50.228%
2025-04-14	6.8100	6.8100	6.5950	6.7200	+0.599%	772,101	-51.190%
2025-04-11	6.6200	6.7350	6.4800	6.6800	+0.602%	763,153	-50.898%
2025-04-10	6.8200	6.8300	6.4850	6.6400	-5.143%	1,290,754	-50.602%
2025-04-09	6.3200	7.1200	6.2950	7.0000	+10.759%	1,345,215	-53.143%
2025-04-08	6.6200	6.7600	6.2050	6.3200	-2.619%	1,910,561	-48.101%
2025-04-07	6.6700	7.0000	6.4400	6.4900	-4.418%	1,889,071	-49.461%
2025-04-04	6.8800	6.9650	6.6550	6.7900	-4.366%	2,663,650	-51.694%
2025-04-03	7.1800	7.1999	6.9750	7.1000	-4.698%	1,241,507	-53.803%
2025-04-02	7.1400	7.5600	7.0525	7.4500	+3.616%	4,505,980	-55.973%
2025-04-01	7.1000	7.2450	7.0200	7.1900	+1.410%	585,331	-54.381%
2025-03-31	7.1400	7.2200	7.0400	7.0900	-2.342%	1,077,605	-53.738%
2025-03-28	7.3500	7.3800	7.2000	7.2600	-1.224%	647,609	-54.821%
2025-03-27	7.1700	7.3600	7.0900	7.3500	+2.510%	949,250	-55.374%
2025-03-26	7.3200	7.3500	7.1350	7.1700	-1.646%	584,870	-54.254%
2025-03-25	7.4900	7.5700	7.2900	7.2900	-3.187%	594,063	-55.007%
2025-03-24	7.6200	7.6200	7.4900	7.5300	+0.534%	569,580	-56.441%
2025-03-21	7.5500	7.5650	7.4000	7.4900	-1.706%	2,042,636	-56.208%
2025-03-20	7.7200	7.8350	7.5700	7.6200	-2.057%	621,674	-56.955%
2025-03-19	7.7500	7.9750	7.7350	7.7800	-0.128%	1,046,687	-57.841%
2025-03-18	7.7000	7.8700	7.6100	7.7900	+1.432%	913,520	-57.895%
2025-03-17	7.6300	7.8500	7.6290	7.6800	+0.655%	1,179,335	-57.292%
2025-03-14	7.8300	7.9500	7.2200	7.6300	-2.679%	1,842,501	-57.012%
2025-03-13	7.5300	7.9700	7.5000	7.8400	+9.650%	1,778,583	-58.163%
2025-03-12	7.1300	7.1550	6.9900	7.1500	+0.421%	1,070,040	-54.126%
2025-03-11	6.9000	7.2500	6.8350	7.1200	+2.890%	1,120,715	-53.933%
2025-03-10	7.3000	7.4300	6.9100	6.9200	-5.850%	1,076,105	-52.601%
2025-03-07	7.4000	7.4200	7.2400	7.3500	-1.475%	1,190,645	-55.374%
2025-03-06	7.2900	7.4850	7.0900	7.4600	+0.811%	1,863,250	-56.032%
2025-03-05	7.1100	7.5200	7.0400	7.4000	+2.493%	1,611,171	-55.676%
2025-03-04	7.1700	7.4200	6.7524	7.2200	+0.278%	2,307,853	-54.571%
2025-03-03	8.4500	8.4800	7.0700	7.2000	-28.215%	4,240,952	-54.444%
2025-02-28	10.0700	10.0900	9.8900	10.0300	-0.595%	787,654	-67.298%
2025-02-27	10.1600	10.2700	10.0400	10.0900	-1.465%	824,258	-67.493%
2025-02-26	10.1800	10.2800	10.1600	10.2400	+0.787%	591,296	-67.969%
2025-02-25	10.3000	10.3000	10.0500	10.1600	-0.878%	649,520	-67.717%
2025-02-24	10.3700	10.4080	10.0400	10.2500	-0.485%	748,358	-68.000%
2025-02-21	9.9900	10.3600	9.9800	10.3000	+4.569%	936,346	-68.155%
2025-02-20	9.9700	10.0100	9.8100	9.8500	-1.303%	567,624	-66.701%
2025-02-19	9.8700	10.0358	9.8150	9.9800	+0.201%	891,357	-67.134%

.dark-mode .Q3nLTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3nLTS{ color: #333333; background-color: white; border: 2px solid #333333; }NABLN-able, Inc.stock NYSE

NABL
N-able, Inc.
stock NYSE