If you invested $1000 in N-able, Inc. (NABL) since IPO date, it would be worth $241.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $284.66, while $1000 invested 1 year ago would be worth $469.02. This corresponds to total returns of -75.87%, -71.53%, -53.1%, respectively, with annualized returns of -24.11%, -22.22%, -53.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.91 | 3.86 | 3.86 | 3.95 | 3.73 | 2.82M |
| September 10, 2026 | 3.83 | 3.86 | 3.86 | 3.9 | 3.79 | 2.38M |
| September 09, 2026 | 3.84 | 3.85 | 3.85 | 3.88 | 3.71 | 2.34M |
| September 08, 2026 | 3.89 | 3.85 | 3.85 | 3.94 | 3.57 | 3.87M |
| September 04, 2026 | 3.95 | 4.06 | 4.06 | 4.12 | 3.91 | 1.56M |
| September 03, 2026 | 4.07 | 3.99 | 3.99 | 4.13 | 3.97 | 2.01M |
| September 02, 2026 | 3.8 | 3.97 | 3.97 | 3.98 | 3.8 | 2.05M |
| September 01, 2026 | 3.93 | 3.82 | 3.82 | 4.07 | 3.76 | 2.37M |
| August 31, 2026 | 4.12 | 3.98 | 3.98 | 4.21 | 3.96 | 2.86M |
| August 28, 2026 | 4.25 | 4.19 | 4.19 | 4.49 | 4.14 | 3.46M |
| August 27, 2026 | 3.87 | 3.95 | 3.95 | 4.03 | 3.87 | 1.93M |
| August 26, 2026 | 3.69 | 3.8 | 3.8 | 3.86 | 3.66 | 1.84M |
| August 25, 2026 | 3.6 | 3.75 | 3.75 | 3.8 | 3.56 | 2.14M |
| August 24, 2026 | 3.6 | 3.6 | 3.6 | 3.76 | 3.54 | 2.61M |
| August 21, 2026 | 3.42 | 3.63 | 3.63 | 3.64 | 3.33 | 2.3M |
| August 20, 2026 | 3.47 | 3.43 | 3.43 | 3.53 | 3.39 | 1.69M |
| August 19, 2026 | 3.37 | 3.46 | 3.46 | 3.56 | 3.37 | 2.88M |
| August 18, 2026 | 3.31 | 3.41 | 3.41 | 3.55 | 3.31 | 2.69M |
| August 17, 2026 | 3.39 | 3.27 | 3.27 | 3.43 | 3.22 | 2.51M |
| August 14, 2026 | 3.64 | 3.44 | 3.44 | 3.71 | 3.44 | 3.01M |
| August 13, 2026 | 3.31 | 3.68 | 3.68 | 3.73 | 3.28 | 4.42M |
| August 12, 2026 | 3.08 | 3.24 | 3.24 | 3.32 | 3.05 | 0 |
| August 11, 2026 | 3.21 | 3.15 | 3.15 | 3.27 | 2.99 | 0 |
| August 10, 2026 | 3.25 | 3.21 | 3.21 | 3.5 | 3.11 | 6.49M |
| August 07, 2026 | 4.95 | 4.99 | 4.99 | 5.06 | 4.86 | 1.46M |
| August 06, 2026 | 4.89 | 4.87 | 4.87 | 4.94 | 4.76 | 1.28M |
| August 05, 2026 | 5.25 | 4.99 | 4.99 | 5.25 | 4.93 | 1.45M |
| August 04, 2026 | 4.94 | 5.21 | 5.21 | 5.25 | 4.92 | 1.28M |
| August 03, 2026 | 4.81 | 5.06 | 5.06 | 5.08 | 4.81 | 1.6M |
| July 31, 2026 | 4.29 | 4.68 | 4.68 | 4.69 | 4.27 | 1.6M |
| July 30, 2026 | 4.37 | 4.36 | 4.36 | 4.4 | 4.14 | 1.69M |
| July 29, 2026 | 4.32 | 4.48 | 4.48 | 4.55 | 4.32 | 1.66M |
| July 28, 2026 | 4.39 | 4.34 | 4.34 | 4.59 | 4.29 | 1.46M |
| July 27, 2026 | 4.17 | 4.37 | 4.37 | 4.51 | 4.16 | 1.93M |
| July 23, 2026 | 4.32 | 3.89 | 3.89 | 4.38 | 3.81 | 1.69M |
| July 22, 2026 | 4.73 | 4.27 | 4.27 | 4.73 | 4.2 | 2.47M |
| July 21, 2026 | 4.8 | 4.69 | 4.69 | 4.97 | 4.65 | 1.71M |
| July 20, 2026 | 4.7 | 4.9 | 4.9 | 4.95 | 4.64 | 1.58M |
| July 17, 2026 | 4.59 | 4.77 | 4.77 | 4.85 | 4.59 | 1.65M |
| July 16, 2026 | 4.82 | 4.68 | 4.68 | 4.92 | 4.6 | 1.77M |
| July 15, 2026 | 4.55 | 4.75 | 4.75 | 4.82 | 4.55 | 2.86M |
| July 14, 2026 | 4.24 | 4.51 | 4.51 | 4.56 | 4.21 | 1.57M |
| July 13, 2026 | 4.27 | 4.42 | 4.42 | 4.43 | 4.17 | 2.08M |
| July 10, 2026 | 4.4 | 4.23 | 4.23 | 4.47 | 4.16 | 1.43M |
| July 09, 2026 | 4.18 | 4.3 | 4.3 | 4.36 | 4.09 | 1.53M |
| July 08, 2026 | 4.33 | 4.36 | 4.36 | 4.5 | 4.33 | 2.36M |
| July 07, 2026 | 4.29 | 4.38 | 4.38 | 4.53 | 4.29 | 2.08M |
| July 06, 2026 | 4.04 | 4.22 | 4.22 | 4.28 | 4.01 | 1.47M |
| July 02, 2026 | 3.88 | 4.11 | 4.11 | 4.14 | 3.87 | 1.51M |
| July 01, 2026 | 3.76 | 3.92 | 3.92 | 4.01 | 3.75 | 2.53M |
| June 30, 2026 | 3.6 | 3.67 | 3.67 | 3.75 | 3.59 | 1.11M |
| June 29, 2026 | 3.59 | 3.69 | 3.69 | 3.82 | 3.54 | 3.03M |
| June 26, 2026 | 3.17 | 3.54 | 3.54 | 3.54 | 3.17 | 3.68M |
| June 25, 2026 | 3.19 | 3.19 | 3.19 | 3.22 | 3.1 | 1.78M |
| June 24, 2026 | 3.13 | 3.25 | 3.25 | 3.29 | 3.13 | 1.57M |
| June 23, 2026 | 3.08 | 3.14 | 3.14 | 3.21 | 3.06 | 1.97M |
| June 22, 2026 | 2.98 | 3 | 3 | 3.09 | 2.92 | 3.6M |
| June 18, 2026 | 2.99 | 3.06 | 3.06 | 3.12 | 2.92 | 5.68M |
| June 17, 2026 | 3.13 | 3.05 | 3.05 | 3.17 | 3.02 | 2.02M |
| June 16, 2026 | 3.18 | 3.19 | 3.19 | 3.26 | 3.11 | 1.61M |