N-able (NABL) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free NABL Stock Alerts $13.35 -0.11 (-0.82%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends N-able Stock Price Performance5 Day Performance+6.89%1 Month Performance+8.45%3 Month Performance+0.23%6 Month Performance+9.20%Year-To-Date Performance+0.75%1 Year Performance-6.64% 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 Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details NABL Stock Chart for Saturday, June, 1, 2024 NABL Chart by TradingView N-able Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$13.46$13.34-0.89%$13.54$13.091.61 million shs$2.46 billion05/30/2024$13.84$13.46-2.71%$13.76$13.321.02 million shs$2.49 billion05/29/2024$12.63$13.84+9.58%$14.00$12.532.47 million shs$2.56 billion05/28/2024$12.49$12.63+1.08%$12.66$12.47708,510 shs$2.33 billion05/27/2024$12.49$12.49$12.58$12.47441,900 shs$2.31 billion05/24/2024$12.52$12.49-0.24%$12.58$12.47440,396 shs$2.31 billion Get the Latest News and Ratings for NABL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for N-able and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$12.65$12.52-1.03%$12.66$12.45309,924 shs$2.31 billion05/22/2024$12.53$12.65+0.96%$12.68$12.50422,909 shs$2.34 billion05/21/2024$12.57$12.53-0.32%$12.65$12.46375,619 shs$2.32 billion05/20/2024$12.78$12.57-1.64%$12.78$12.52320,714 shs$2.32 billion05/17/2024$12.86$12.78-0.62%$12.86$12.72688,766 shs$2.36 billion05/16/2024$12.82$12.86+0.31%$12.94$12.78362,805 shs$2.37 billion05/15/2024$12.67$12.82+1.18%$12.89$12.76437,706 shs$2.37 billion05/14/2024$12.50$12.67+1.36%$12.69$12.57436,559 shs$2.34 billion05/13/2024$12.64$12.50-1.11%$12.73$12.48547,833 shs$2.31 billion05/10/2024$12.93$12.64-2.24%$12.92$12.48850,499 shs$2.34 billion05/09/2024$12.67$12.93+2.09%$13.30$12.66780,127 shs$2.39 billion05/08/2024$12.71$12.67-0.35%$12.71$12.60455,447 shs$2.34 billion05/07/2024$12.71$12.71$12.82$12.63471,291 shs$2.35 billion05/06/2024$12.57$12.71+1.11%$12.72$12.58407,444 shs$2.35 billion05/03/2024$12.44$12.57+1.00%$12.59$12.44348,159 shs$2.32 billion05/02/2024$12.31$12.44+1.06%$12.48$12.32282,203 shs$2.30 billion05/01/2024$12.26$12.31+0.45%$12.45$12.25474,197 shs$2.27 billion04/30/2024$12.39$12.26-1.09%$12.33$12.22504,109 shs$2.26 billion04/29/2024$12.40$12.39-0.08%$12.50$12.37372,853 shs$2.29 billion04/26/2024$12.22$12.40+1.47%$12.50$12.28401,857 shs$2.29 billion04/25/2024$12.33$12.22-0.89%$12.22$12.08445,307 shs$2.26 billion04/24/2024$12.25$12.33+0.65%$12.34$12.18562,599 shs$2.28 billion04/23/2024$12.16$12.25+0.78%$12.33$12.18630,059 shs$2.26 billion04/22/2024$12.19$12.16-0.29%$12.27$12.14625,363 shs$2.25 billion04/19/2024$12.19$12.19$12.22$12.13646,446 shs$2.25 billion04/18/2024$12.15$12.19+0.33%$12.29$12.08853,291 shs$2.25 billion04/17/2024$12.22$12.15-0.61%$12.31$12.14396,914 shs$2.24 billion04/16/2024$12.28$12.22-0.49%$12.32$12.16407,644 shs$2.26 billion04/15/2024$12.56$12.28-2.23%$12.62$12.19798,405 shs$2.27 billion04/12/2024$12.75$12.56-1.49%$12.66$12.52487,386 shs$2.32 billion04/11/2024$12.51$12.75+1.92%$12.75$12.48594,707 shs$2.36 billion04/10/2024$12.86$12.51-2.72%$12.71$12.47379,951 shs$2.31 billion04/09/2024$12.83$12.86+0.27%$12.94$12.80327,584 shs$2.38 billion04/08/2024$12.82$12.83+0.04%$12.89$12.82259,733 shs$2.37 billionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$12.79$12.82+0.23%$12.86$12.69502,586 shs$2.37 billion04/04/2024$12.85$12.79-0.47%$13.03$12.76427,725 shs$2.36 billion04/03/2024$12.92$12.85-0.54%$12.87$12.75422,451 shs$2.37 billion04/02/2024$13.03$12.92-0.84%$13.02$12.80637,430 shs$2.39 billion04/01/2024$13.07$13.03-0.31%$13.09$12.98367,417 shs$2.41 billion03/29/2024$13.07$13.07$13.19$13.00602,035 shs$2.41 billion03/28/2024$13.02$13.07+0.38%$13.19$13.00602,029 shs$2.41 billion03/27/2024$12.94$13.02+0.62%$13.19$12.94526,810 shs$2.41 billion03/26/2024$13.01$12.94-0.54%$13.08$12.88440,120 shs$2.39 billion03/25/2024$13.08$13.01-0.54%$13.19$12.97572,289 shs$2.40 billion03/22/2024$13.19$13.08-0.83%$13.24$13.05479,837 shs$2.42 billion03/21/2024$13.28$13.19-0.68%$13.38$13.19489,451 shs$2.44 billion03/20/2024$13.22$13.28+0.45%$13.31$13.13531,509 shs$2.45 billion03/19/2024$13.16$13.22+0.46%$13.36$13.07535,764 shs$2.44 billion03/18/2024$13.20$13.16-0.30%$13.31$13.10497,999 shs$2.43 billion03/15/2024$13.17$13.20+0.27%$13.20$13.001.16 million shs$2.44 billion03/14/2024$13.06$13.17+0.80%$13.17$12.86733,087 shs$2.43 billion03/13/2024$13.11$13.06-0.38%$13.20$12.99478,006 shs$2.41 billion03/12/2024$13.15$13.11-0.27%$13.13$13.02404,086 shs$2.42 billion03/11/2024$13.19$13.15-0.34%$13.21$13.12361,418 shs$2.43 billion03/08/2024$13.20$13.19-0.08%$13.32$13.13468,289 shs$2.44 billion03/07/2024$13.02$13.20+1.38%$13.20$12.98590,181 shs$2.44 billion03/06/2024$12.97$13.02+0.39%$13.17$12.91430,162 shs$2.41 billion03/05/2024$13.22$12.97-1.89%$13.23$12.91631,089 shs$2.40 billion03/04/2024$13.31$13.22-0.68%$13.36$13.10510,892 shs$2.42 billion03/01/2024$13.46$13.32-1.04%$13.51$13.17894,075 shs$2.44 billion02/29/2024$12.95$13.46+3.94%$13.51$13.001.37 million shs$2.46 billion Related Companies: Ceridian HCM Stock Price Chart Informatica Stock Price Chart Paylocity Stock Price Chart Dayforce Stock Price Chart GitLab Stock Price Chart The Descartes Systems Group Stock Price Chart AppFolio Stock Price Chart Duolingo Stock Price Chart Altair Engineering Stock Price Chart Dropbox Stock Price Chart Receive NABL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for N-able and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NABL) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding N-able, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.