N-able, Inc. (NABL) NYSE
Currency In USD
AD
- 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 $187.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $210.38, while $1000 invested 1 year ago would be worth $402.14. This corresponds to total returns of -81.25%, -78.96%, -59.79%, respectively, with annualized returns of -28.78%, -40.5%, -59.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NABL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 3.25 | 3.16 | 3.16 | 3.4 | 3.11 | 1.97M |
| June 12, 2026 | 3.16 | 3.21 | 3.21 | 3.22 | 3.04 | 1.45M |
| June 11, 2026 | 3.02 | 3.19 | 3.19 | 3.24 | 2.93 | 3.43M |
| June 10, 2026 | 3.15 | 3.07 | 3.07 | 3.25 | 3.05 | 3.07M |
| June 09, 2026 | 3.47 | 3.23 | 3.23 | 3.47 | 3.22 | 2.23M |
| June 08, 2026 | 3.8 | 3.48 | 3.48 | 3.8 | 3.48 | 2.97M |
| June 05, 2026 | 3.9 | 3.78 | 3.78 | 3.97 | 3.72 | 2.67M |
| June 04, 2026 | 3.78 | 3.84 | 3.84 | 4.03 | 3.78 | 1.48M |
| June 03, 2026 | 4.11 | 3.79 | 3.79 | 4.11 | 3.72 | 1.1M |
| 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 |
AD
