N-able, Inc. (NABL) NYSE
4.17
-0.07(-1.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NABL Historical Return
If you invested $1000 in N-able, Inc. (NABL) since IPO date, it would be worth $260.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $292.43, while $1000 invested 1 year ago would be worth $521.25. This corresponds to total returns of -73.94%, -70.76%, -47.87%, respectively, with annualized returns of -24.1%, -33.65%, -47.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NABL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.01 | 4.17 | 4.17 | 4.29 | 3.99 | 1.99M |
| June 01, 2026 | 3.83 | 4.24 | 4.24 | 4.26 | 3.79 | 3.61M |
| May 29, 2026 | 3.49 | 3.7 | 3.7 | 3.72 | 3.47 | 3.18M |
| May 28, 2026 | 3.44 | 3.45 | 3.45 | 3.6 | 3.41 | 2.05M |
| May 27, 2026 | 3.71 | 3.44 | 3.44 | 3.76 | 3.4 | 1.71M |
| May 26, 2026 | 3.63 | 3.71 | 3.71 | 3.74 | 3.57 | 1.28M |
| May 22, 2026 | 3.53 | 3.66 | 3.66 | 3.68 | 3.53 | 1.3M |
| May 21, 2026 | 3.58 | 3.56 | 3.56 | 3.62 | 3.45 | 1.64M |
| May 20, 2026 | 3.48 | 3.64 | 3.64 | 3.64 | 3.36 | 1.63M |
| May 19, 2026 | 3.73 | 3.59 | 3.59 | 3.82 | 3.52 | 2.24M |
| May 18, 2026 | 3.36 | 3.59 | 3.59 | 3.66 | 3.36 | 2.39M |
| May 15, 2026 | 3.3 | 3.39 | 3.39 | 3.43 | 3.24 | 2.75M |
| May 14, 2026 | 3.54 | 3.32 | 3.32 | 3.6 | 3.31 | 2.37M |
| May 13, 2026 | 3.95 | 3.53 | 3.53 | 4.11 | 3.52 | 2.01M |
| May 12, 2026 | 4.11 | 3.91 | 3.91 | 4.16 | 3.83 | 1.82M |
| May 11, 2026 | 4.7 | 4.09 | 4.09 | 4.77 | 4.03 | 1.72M |
| May 08, 2026 | 4.96 | 4.69 | 4.69 | 5.01 | 4.68 | 1.71M |
| May 07, 2026 | 5.1 | 5.15 | 5.15 | 5.49 | 4.7 | 1.26M |
| May 06, 2026 | 5.35 | 5.31 | 5.31 | 5.44 | 5.17 | 986,651 |
| May 05, 2026 | 5.5 | 5.47 | 5.47 | 5.54 | 5.34 | 848,042 |
| May 04, 2026 | 5.32 | 5.52 | 5.52 | 5.63 | 5.32 | 992,414 |
| May 01, 2026 | 5.25 | 5.31 | 5.31 | 5.45 | 5.21 | 880,145 |
| April 30, 2026 | 5.2 | 5.18 | 5.18 | 5.22 | 5.08 | 801,200 |
| April 29, 2026 | 5.22 | 5.28 | 5.28 | 5.3 | 5.17 | 774,895 |
| April 28, 2026 | 5.17 | 5.28 | 5.28 | 5.34 | 5.17 | 738,039 |
| April 27, 2026 | 5.13 | 5.18 | 5.18 | 5.32 | 5.09 | 773,164 |
| April 24, 2026 | 4.93 | 5.18 | 5.18 | 5.19 | 4.91 | 717,033 |
| April 23, 2026 | 5.14 | 4.91 | 4.91 | 5.19 | 4.85 | 714,508 |
| April 22, 2026 | 5.29 | 5.28 | 5.28 | 5.34 | 5.22 | 716,092 |
| April 21, 2026 | 5.29 | 5.25 | 5.25 | 5.44 | 5.21 | 941,901 |
| April 20, 2026 | 5.18 | 5.28 | 5.28 | 5.29 | 5.17 | 709,878 |
| April 17, 2026 | 5.21 | 5.2 | 5.2 | 5.25 | 5.12 | 828,932 |
| April 16, 2026 | 4.97 | 5.11 | 5.11 | 5.11 | 4.97 | 888,668 |
| April 15, 2026 | 4.67 | 4.97 | 4.97 | 4.98 | 4.67 | 1.21M |
| April 14, 2026 | 4.49 | 4.66 | 4.66 | 4.81 | 4.49 | 1.17M |
| April 13, 2026 | 4.17 | 4.6 | 4.6 | 4.61 | 4.14 | 1.88M |
| April 10, 2026 | 4.49 | 4.21 | 4.21 | 4.55 | 4.14 | 1.77M |
| April 09, 2026 | 4.65 | 4.51 | 4.51 | 4.7 | 4.41 | 1.26M |
| April 08, 2026 | 4.88 | 4.7 | 4.7 | 4.92 | 4.69 | 1.14M |
| April 07, 2026 | 4.79 | 4.72 | 4.72 | 4.82 | 4.71 | 1.08M |
| April 06, 2026 | 4.84 | 4.82 | 4.82 | 4.92 | 4.78 | 1.29M |
| April 02, 2026 | 4.69 | 4.86 | 4.86 | 4.87 | 4.62 | 1.24M |
| April 01, 2026 | 4.67 | 4.69 | 4.69 | 4.76 | 4.53 | 989,035 |
| March 31, 2026 | 4.72 | 4.67 | 4.67 | 4.74 | 4.6 | 1.13M |
| March 30, 2026 | 4.68 | 4.68 | 4.68 | 4.76 | 4.63 | 1.31M |
| March 27, 2026 | 4.72 | 4.6 | 4.6 | 4.83 | 4.53 | 1.05M |
| March 26, 2026 | 4.67 | 4.8 | 4.8 | 4.85 | 4.67 | 1.06M |
| March 25, 2026 | 4.83 | 4.69 | 4.69 | 4.87 | 4.62 | 1.3M |
| March 24, 2026 | 4.98 | 4.77 | 4.77 | 4.98 | 4.75 | 1.03M |
| March 23, 2026 | 5.04 | 5.03 | 5.03 | 5.07 | 4.76 | 1.46M |
| March 20, 2026 | 4.99 | 5.02 | 5.02 | 5.03 | 4.89 | 3.42M |
| March 19, 2026 | 5.06 | 5.07 | 5.07 | 5.19 | 4.99 | 1.16M |
| March 18, 2026 | 4.9 | 5.04 | 5.04 | 5.09 | 4.81 | 1.13M |
| March 17, 2026 | 4.85 | 4.96 | 4.96 | 5.05 | 4.85 | 1.06M |
| March 16, 2026 | 4.86 | 4.84 | 4.84 | 4.89 | 4.78 | 858,768 |
| March 13, 2026 | 4.76 | 4.82 | 4.82 | 4.9 | 4.72 | 788,197 |
| March 12, 2026 | 4.71 | 4.77 | 4.77 | 4.94 | 4.71 | 918,072 |
| March 11, 2026 | 4.81 | 4.81 | 4.81 | 4.88 | 4.75 | 1.14M |
| March 10, 2026 | 4.88 | 4.77 | 4.77 | 4.88 | 4.68 | 1.48M |
| March 09, 2026 | 4.92 | 4.92 | 4.92 | 4.98 | 4.81 | 1.19M |
