N-able Stock Price History
NYSE: NABLTechnologyComputer Software: Prepackaged SoftwareUSD
4.63+0.13 (+2.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NABL price history at a glance
The price history for N-able (NABL) on this page begins on July 19, 2021, when the stock closed at $12.70; it most recently closed at $4.63 on October 5, 2026. The highest price in this record is $16.00, reached on July 19, 2021; the latest close is 71.1% below that peak. Across the 4 complete calendar years in the table, NABL finished higher in 1 and lower in 3. Its best year was 2023 (+28.9%) and its worst was 2024 (-29.7%).
Over roughly 5 years the share price changed -63.5%, a -17.6% compound annual price return (excluding dividends). In the last 12 months alone, NABL has lost 40.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $16.00
- Date of high
- Jul 19, 2021
- Low since 2021
- $2.92
- Date of low
- Jun 15, 2026
- 52-week high
- $8.74
- 52-week low
- $2.92
- IPO year
- 2021
- Last close
- $4.63
NABL returns
1 week
+9.46%
1 month
+20.26%
3 months
+9.46%
6 months
+9.98%
Year to date
-38.10%
1 year
-40.49%
3 years
-63.71%
5 years
-64.30%
NABL price return, excluding dividends.
NABL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.63 | -36.58% |
| 2025 | 7.30 | -21.59% |
| 2024 | 9.31 | -29.74% |
| 2023 | 13.25 | +28.89% |
| 2022 | 10.28 | -7.39% |
| 2021* | 11.10 | -12.60% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NABL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.53 | 4.66 | 4.54 | 4.63 | +2.89% | |
| 4.50 | 4.57 | 4.45 | 4.50 | +0.45% | |
| 4.35 | 4.50 | 4.37 | 4.48 | +1.36% | |
| 4.49 | 4.50 | 4.40 | 4.42 | -0.90% | |
| 4.29 | 4.46 | 4.26 | 4.46 | +5.44% | |
| 4.36 | 4.41 | 4.16 | 4.23 | -2.53% | |
| 4.19 | 4.37 | 4.19 | 4.34 | +5.85% | |
| 4.18 | 4.24 | 4.10 | 4.10 | -2.38% | |
| 4.05 | 4.21 | 4.00 | 4.20 | +3.70% | |
| 3.94 | 4.08 | 3.79 | 4.05 | +1.25% | |
| 4.03 | 4.12 | 4.00 | 4.00 | -0.50% | |
| 4.14 | 4.20 | 4.02 | 4.02 | -3.13% | |
| 4.09 | 4.22 | 4.07 | 4.15 | +0.97% | |
| 3.97 | 4.16 | 3.82 | 4.11 | +4.85% | |
| 3.87 | 4.02 | 3.80 | 3.92 | +2.08% | |
| 4.07 | 4.08 | 3.80 | 3.84 | -4.48% | |
| 3.86 | 4.07 | 3.78 | 4.02 | +4.42% | |
| 3.96 | 4.01 | 3.80 | 3.85 | -4.47% | |
| 4.11 | 4.19 | 3.99 | 4.03 | -3.36% | |
| 3.93 | 4.19 | 3.88 | 4.17 | +8.03% | |
| 3.91 | 3.95 | 3.73 | 3.86 | 0.00% | |
| 3.83 | 3.90 | 3.79 | 3.86 | +0.26% | |
| 3.84 | 3.88 | 3.71 | 3.85 | 0.00% | |
| 3.89 | 3.94 | 3.57 | 3.85 | -5.17% | |
| 3.95 | 4.12 | 3.91 | 4.06 | +1.75% | |
| 4.07 | 4.13 | 3.97 | 3.99 | +0.50% | |
| 3.80 | 3.98 | 3.80 | 3.97 | +3.93% | |
| 3.93 | 4.07 | 3.76 | 3.82 | -4.02% | |
| 4.12 | 4.21 | 3.96 | 3.98 | -5.01% | |
| 4.25 | 4.49 | 4.14 | 4.19 | +6.08% | |
| 3.87 | 4.03 | 3.87 | 3.95 | +3.95% | |
| 3.69 | 3.86 | 3.66 | 3.80 | +1.33% | |
| 3.60 | 3.80 | 3.56 | 3.75 | +4.17% | |
| 3.60 | 3.76 | 3.54 | 3.60 | -0.83% | |
| 3.42 | 3.64 | 3.33 | 3.63 | +5.83% | |
| 3.47 | 3.53 | 3.39 | 3.43 | -0.87% | |
| 3.37 | 3.56 | 3.37 | 3.46 | +1.47% | |
| 3.31 | 3.55 | 3.31 | 3.41 | +4.28% | |
| 3.39 | 3.43 | 3.22 | 3.27 | -4.94% | |
| 3.64 | 3.71 | 3.44 | 3.44 | -6.52% | |
| 3.31 | 3.73 | 3.28 | 3.68 | +13.58% | |
| 3.08 | 3.32 | 3.04 | 3.24 | +2.86% | |
| 3.21 | 3.27 | 2.98 | 3.15 | -1.87% | |
| 3.25 | 3.50 | 3.11 | 3.21 | -35.67% | |
| 4.95 | 5.06 | 4.86 | 4.99 | +2.46% | |
| 4.89 | 4.94 | 4.76 | 4.87 | -2.40% | |
| 5.25 | 5.25 | 4.93 | 4.99 | -4.22% | |
| 4.94 | 5.25 | 4.92 | 5.21 | +2.96% | |
| 4.81 | 5.08 | 4.81 | 5.06 | +8.12% | |
| 4.29 | 4.69 | 4.27 | 4.68 | +7.34% | |
| 4.37 | 4.40 | 4.15 | 4.36 | -2.68% | |
| 4.32 | 4.55 | 4.32 | 4.48 | +3.23% | |
| 4.39 | 4.59 | 4.29 | 4.34 | -0.69% | |
| 4.17 | 4.51 | 4.16 | 4.37 | +7.11% | |
| 3.90 | 4.15 | 3.90 | 4.08 | +4.88% | |
| 4.32 | 4.38 | 3.81 | 3.89 | -8.90% | |
| 4.73 | 4.73 | 4.20 | 4.27 | -8.96% | |
| 4.80 | 4.97 | 4.65 | 4.69 | -4.29% | |
| 4.70 | 4.95 | 4.64 | 4.90 | +2.73% | |
| 4.59 | 4.85 | 4.59 | 4.77 | +1.92% | |
| 4.82 | 4.92 | 4.60 | 4.68 | -1.47% | |
| 4.55 | 4.82 | 4.55 | 4.75 | +5.32% | |
| 4.24 | 4.56 | 4.21 | 4.51 | +2.04% | |
| 4.27 | 4.43 | 4.17 | 4.42 | +4.49% | |
| 4.40 | 4.47 | 4.16 | 4.23 | -1.63% | |
| 4.18 | 4.36 | 4.09 | 4.30 | -1.38% | |
| 4.33 | 4.50 | 4.33 | 4.36 | -0.46% | |
| 4.29 | 4.53 | 4.29 | 4.38 | +3.79% | |
| 4.04 | 4.28 | 4.01 | 4.22 | +2.68% | |
| 3.88 | 4.14 | 3.87 | 4.11 | +4.85% | |
| 3.76 | 4.01 | 3.75 | 3.92 | +6.81% | |
| 3.60 | 3.75 | 3.59 | 3.67 | -0.54% | |
| 3.59 | 3.82 | 3.54 | 3.69 | +4.24% | |
| 3.17 | 3.54 | 3.17 | 3.54 | +10.97% | |
| 3.19 | 3.22 | 3.10 | 3.19 | -1.85% | |
| 3.13 | 3.29 | 3.13 | 3.25 | +3.50% | |
| 3.08 | 3.21 | 3.06 | 3.14 | +4.67% | |
| 2.98 | 3.09 | 2.92 | 3.00 | -1.96% | |
| 2.99 | 3.12 | 2.92 | 3.06 | +0.33% | |
| 3.13 | 3.17 | 3.02 | 3.05 | -4.39% | |
| 3.18 | 3.26 | 3.11 | 3.19 | +0.95% | |
| 3.25 | 3.40 | 3.11 | 3.16 | -1.56% | |
| 3.16 | 3.22 | 3.04 | 3.21 | +0.63% | |
| 3.02 | 3.24 | 2.93 | 3.19 | +3.91% | |
| 3.15 | 3.25 | 3.05 | 3.07 | -4.95% | |
| 3.47 | 3.47 | 3.22 | 3.23 | -7.18% | |
| 3.80 | 3.80 | 3.48 | 3.48 | -7.94% | |
| 3.90 | 3.97 | 3.72 | 3.78 | -1.56% | |
| 3.78 | 4.03 | 3.78 | 3.84 | +1.32% | |
| 4.11 | 4.11 | 3.73 | 3.79 | -9.11% | |
| 4.01 | 4.29 | 3.99 | 4.17 | -1.65% | |
| 3.83 | 4.27 | 3.79 | 4.24 | +14.59% | |
| 3.49 | 3.72 | 3.47 | 3.70 | +7.25% | |
| 3.49 | 3.60 | 3.41 | 3.45 | +0.29% | |
| 3.71 | 3.76 | 3.40 | 3.44 | -7.28% | |
| 3.63 | 3.74 | 3.57 | 3.71 | +1.37% | |
| 3.53 | 3.68 | 3.53 | 3.66 | +2.81% | |
| 3.58 | 3.62 | 3.45 | 3.56 | -2.20% | |
| 3.48 | 3.64 | 3.36 | 3.64 | +1.39% | |
| 3.73 | 3.82 | 3.52 | 3.59 | 0.00% | |
| 3.36 | 3.66 | 3.36 | 3.59 | +5.90% | |
| 3.30 | 3.43 | 3.24 | 3.39 | +2.11% | |
| 3.54 | 3.60 | 3.31 | 3.32 | -5.95% | |
| 3.95 | 4.11 | 3.52 | 3.53 | -9.72% | |
| 4.11 | 4.16 | 3.83 | 3.91 | -4.40% | |
| 4.70 | 4.77 | 4.03 | 4.09 | -12.79% | |
| 4.96 | 5.01 | 4.68 | 4.69 | -8.93% | |
| 5.10 | 5.49 | 4.70 | 5.15 | -3.01% | |
| 5.35 | 5.44 | 5.17 | 5.31 | -2.93% | |
| 5.50 | 5.54 | 5.34 | 5.47 | -0.91% | |
| 5.32 | 5.63 | 5.32 | 5.52 | +3.95% | |
| 5.25 | 5.45 | 5.21 | 5.31 | +2.51% | |
| 5.20 | 5.22 | 5.08 | 5.18 | -1.89% | |
| 5.22 | 5.30 | 5.17 | 5.28 | 0.00% | |
| 5.17 | 5.34 | 5.17 | 5.28 | +1.93% | |
| 5.13 | 5.32 | 5.09 | 5.18 | 0.00% | |
| 4.93 | 5.19 | 4.91 | 5.18 | +5.50% | |
| 5.14 | 5.19 | 4.85 | 4.91 | -7.01% | |
| 5.29 | 5.34 | 5.22 | 5.28 | +0.57% | |
| 5.29 | 5.44 | 5.21 | 5.25 | -0.57% | |
| 5.18 | 5.29 | 5.17 | 5.28 | +1.54% | |
| 5.21 | 5.25 | 5.12 | 5.20 | +1.76% | |
| 4.97 | 5.11 | 4.97 | 5.11 | +2.82% | |
| 4.67 | 4.98 | 4.67 | 4.97 | +6.65% | |
| 4.49 | 4.81 | 4.49 | 4.66 | +1.30% | |
| 4.17 | 4.61 | 4.15 | 4.60 | +9.26% | |
| 4.49 | 4.55 | 4.15 | 4.21 | -6.65% | |
| 4.65 | 4.70 | 4.42 | 4.51 | -4.04% | |
| 4.88 | 4.92 | 4.69 | 4.70 | -0.42% | |
| 4.79 | 4.82 | 4.71 | 4.72 | -2.07% | |
| 4.84 | 4.92 | 4.78 | 4.82 | -0.82% | |
| 4.69 | 4.87 | 4.62 | 4.86 | +3.62% | |
| 4.67 | 4.76 | 4.53 | 4.69 | +0.43% | |
| 4.72 | 4.75 | 4.60 | 4.67 | -0.21% | |
| 4.68 | 4.76 | 4.63 | 4.68 | +1.74% | |
| 4.72 | 4.83 | 4.53 | 4.60 | -4.17% | |
| 4.67 | 4.86 | 4.67 | 4.80 | +2.35% | |
| 4.83 | 4.87 | 4.62 | 4.69 | -1.68% | |
| 4.98 | 4.98 | 4.75 | 4.77 | -5.17% | |
| 5.04 | 5.07 | 4.76 | 5.03 | +0.20% | |
| 4.99 | 5.03 | 4.89 | 5.02 | -0.99% | |
| 5.06 | 5.19 | 4.99 | 5.07 | +0.60% | |
| 4.90 | 5.09 | 4.81 | 5.04 | +1.61% | |
| 4.85 | 5.05 | 4.85 | 4.96 | +2.48% | |
| 4.86 | 4.90 | 4.78 | 4.84 | +0.41% | |
| 4.76 | 4.90 | 4.72 | 4.82 | +1.05% | |
| 4.71 | 4.94 | 4.71 | 4.77 | -0.83% | |
| 4.81 | 4.88 | 4.75 | 4.81 | +0.84% | |
| 4.88 | 4.88 | 4.68 | 4.77 | -3.05% | |
| 4.92 | 4.98 | 4.81 | 4.92 | -1.20% | |
| 4.94 | 5.01 | 4.83 | 4.98 | +0.61% | |
| 4.79 | 5.03 | 4.79 | 4.95 | +3.34% | |
| 4.62 | 4.89 | 4.59 | 4.79 | +2.79% | |
| 4.34 | 4.73 | 4.30 | 4.66 | +4.95% | |
| 4.26 | 4.54 | 4.15 | 4.44 | +0.91% | |
| 4.35 | 4.42 | 4.21 | 4.40 | -2.44% | |
| 4.43 | 4.59 | 4.32 | 4.51 | +2.73% | |
| 4.47 | 4.56 | 4.35 | 4.39 | -2.44% | |
| 4.50 | 4.68 | 4.44 | 4.50 | +0.67% | |
| 4.67 | 4.70 | 4.31 | 4.47 | -6.09% | |
| 4.58 | 5.00 | 4.47 | 4.76 | +0.42% | |
| 5.63 | 5.89 | 4.63 | 4.74 | -10.90% | |
| 5.18 | 5.32 | 5.10 | 5.32 | +2.90% | |
| 5.36 | 5.47 | 5.13 | 5.17 | -3.36% | |
| 5.33 | 5.47 | 5.29 | 5.35 | +0.75% | |
| 5.44 | 5.49 | 5.20 | 5.31 | -2.39% | |
| 5.70 | 5.76 | 5.37 | 5.44 | -5.23% | |
| 5.61 | 5.84 | 5.58 | 5.74 | +3.61% | |
| 5.43 | 5.60 | 5.33 | 5.54 | -1.25% | |
| 5.67 | 5.75 | 5.44 | 5.61 | +1.81% | |
| 5.73 | 5.92 | 5.49 | 5.51 | -4.84% | |
| 5.45 | 5.85 | 5.41 | 5.79 | +3.58% | |
| 5.88 | 5.95 | 5.33 | 5.59 | -6.99% | |
| 6.08 | 6.13 | 6.01 | 6.01 | -0.99% | |
| 6.12 | 6.17 | 6.00 | 6.07 | -1.30% | |
| 6.30 | 6.30 | 6.04 | 6.15 | -3.91% | |
| 6.64 | 6.65 | 6.40 | 6.40 | -2.74% | |
| 6.79 | 6.82 | 6.51 | 6.58 | -2.81% | |
| 6.49 | 6.77 | 6.43 | 6.77 | +4.96% | |
| 6.52 | 6.65 | 6.41 | 6.45 | +0.78% | |
| 6.38 | 6.46 | 6.33 | 6.40 | +1.43% | |
| 6.29 | 6.37 | 6.19 | 6.31 | +0.80% | |
| 6.50 | 6.54 | 6.24 | 6.26 | -4.86% | |
| 7.01 | 7.01 | 6.56 | 6.58 | -6.80% | |
| 7.03 | 7.13 | 6.95 | 7.06 | +0.71% | |
| 7.21 | 7.21 | 6.98 | 7.01 | -2.77% | |
| 7.34 | 7.38 | 7.17 | 7.21 | -1.77% | |
| 7.29 | 7.37 | 7.14 | 7.34 | +0.41% | |
| 7.26 | 7.36 | 7.06 | 7.31 | +0.55% | |
| 7.40 | 7.41 | 7.25 | 7.27 | -2.28% | |
| 7.29 | 7.48 | 7.21 | 7.44 | +2.34% | |
| 7.37 | 7.41 | 7.07 | 7.27 | -1.36% | |
| 7.31 | 7.53 | 7.27 | 7.37 | +0.96% | |
| 7.56 | 7.67 | 7.26 | 7.30 | -2.41% | |
| 7.53 | 7.60 | 7.47 | 7.48 | -0.80% | |
| 7.45 | 7.62 | 7.44 | 7.54 | +1.48% | |
| 7.36 | 7.47 | 7.36 | 7.43 | +0.41% | |
| 7.30 | 7.41 | 7.21 | 7.40 | +0.95% | |
| 7.35 | 7.38 | 7.30 | 7.33 | -0.27% | |
| 7.51 | 7.52 | 7.34 | 7.35 | -2.78% | |
| 7.66 | 7.74 | 7.54 | 7.56 | -1.05% | |
| 7.68 | 7.73 | 7.57 | 7.64 | -0.39% | |
| 7.59 | 7.70 | 7.55 | 7.67 | +1.19% | |
| 7.57 | 7.70 | 7.53 | 7.58 | 0.00% | |
| 7.45 | 7.64 | 7.41 | 7.58 | +1.61% | |
| 7.64 | 7.67 | 7.46 | 7.46 | -2.10% | |
| 7.57 | 7.64 | 7.53 | 7.62 | +0.79% | |
| 7.63 | 7.72 | 7.49 | 7.56 | -0.92% | |
| 7.66 | 7.74 | 7.59 | 7.63 | -0.39% | |
| 7.51 | 7.69 | 7.51 | 7.66 | +1.32% | |
| 7.55 | 7.72 | 7.52 | 7.56 | +0.80% | |
| 7.48 | 7.56 | 7.36 | 7.50 | +1.49% | |
| 7.47 | 7.49 | 7.32 | 7.39 | -0.81% | |
| 7.32 | 7.45 | 7.27 | 7.45 | +2.19% | |
| 7.22 | 7.41 | 7.18 | 7.29 | +1.82% | |
| 7.14 | 7.44 | 7.11 | 7.16 | -0.56% | |
| 7.17 | 7.28 | 7.17 | 7.20 | -0.55% | |
| 7.31 | 7.41 | 7.24 | 7.24 | -1.50% | |
| 7.24 | 7.39 | 7.19 | 7.35 | +2.08% | |
| 7.28 | 7.29 | 7.09 | 7.20 | -1.10% | |
| 7.11 | 7.36 | 6.98 | 7.28 | +2.39% | |
| 7.22 | 7.29 | 7.11 | 7.11 | -0.28% | |
| 7.15 | 7.21 | 7.06 | 7.13 | -0.56% | |
| 7.16 | 7.25 | 7.09 | 7.17 | -0.14% | |
| 7.46 | 7.50 | 7.16 | 7.18 | -4.39% | |
| 7.57 | 7.59 | 7.40 | 7.51 | -1.96% | |
| 7.96 | 7.98 | 7.66 | 7.66 | -4.37% | |
| 7.95 | 8.08 | 7.89 | 8.01 | +0.75% | |
| 7.73 | 8.10 | 7.73 | 7.95 | +2.71% | |
| 8.35 | 8.36 | 7.73 | 7.74 | -6.07% | |
| 8.48 | 8.54 | 8.02 | 8.24 | -3.06% | |
| 8.55 | 8.74 | 8.09 | 8.50 | +9.25% | |
| 7.68 | 7.84 | 7.68 | 7.78 | +1.04% | |
| 7.68 | 7.76 | 7.56 | 7.70 | -1.53% | |
| 7.88 | 7.88 | 7.67 | 7.82 | -0.13% | |
| 7.74 | 7.83 | 7.68 | 7.83 | +0.77% | |
| 7.61 | 7.86 | 7.57 | 7.77 | +1.57% | |
| 8.15 | 8.15 | 7.62 | 7.65 | -6.36% | |
| 8.13 | 8.23 | 8.09 | 8.17 | +0.86% | |
| 8.23 | 8.27 | 8.09 | 8.10 | -0.25% | |
| 8.12 | 8.15 | 8.05 | 8.12 | +1.50% | |
| 7.99 | 8.05 | 7.96 | 8.00 | 0.00% | |
| 8.01 | 8.03 | 7.92 | 8.00 | -0.50% | |
| 7.94 | 8.06 | 7.90 | 8.04 | +1.26% | |
| 7.67 | 7.95 | 7.67 | 7.94 | +4.47% | |
| 7.57 | 7.74 | 7.57 | 7.60 | -0.65% | |
| 7.67 | 7.78 | 7.57 | 7.65 | -0.52% | |
| 7.68 | 7.75 | 7.62 | 7.69 | +1.05% | |
| 7.55 | 7.70 | 7.51 | 7.61 | -1.04% | |
| 7.60 | 7.72 | 7.54 | 7.69 | +2.53% | |
| 7.80 | 7.81 | 7.47 | 7.50 | -3.60% | |
| 7.69 | 7.80 | 7.61 | 7.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NABL chart for longer ranges.