If you invested $1000 in N-able, Inc. (NABL) since IPO date, it would be worth $299.38 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $359.61, while $1000 invested 1 year ago would be worth $598. This corresponds to total returns of -70.06%, -64.04%, -40.2%, respectively, with annualized returns of -20.28%, -18.49%, -40.2%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.7 | 4.79 | 4.79 | 4.89 | 4.7 | 2.09M |
| November 10, 2026 | 4.74 | 4.66 | 4.66 | 4.79 | 4.56 | 1.83M |
| November 09, 2026 | 4.87 | 4.81 | 4.81 | 4.93 | 4.76 | 2.08M |
| November 06, 2026 | 4.95 | 4.84 | 4.84 | 5.02 | 4.71 | 1.98M |
| November 05, 2026 | 5.08 | 4.92 | 4.92 | 5.26 | 4.87 | 2.57M |
| November 04, 2026 | 5.17 | 5.07 | 5.07 | 5.22 | 5.07 | 1.23M |
| November 03, 2026 | 5 | 5.04 | 5.04 | 5.06 | 4.92 | 996,858 |
| November 02, 2026 | 5.16 | 5.06 | 5.06 | 5.21 | 5.01 | 1M |
| October 30, 2026 | 5.13 | 5.18 | 5.18 | 5.3 | 4.99 | 1.18M |
| October 29, 2026 | 5.13 | 5.18 | 5.18 | 5.24 | 5.08 | 1M |
| October 28, 2026 | 5.07 | 5.29 | 5.29 | 5.31 | 5.02 | 1.19M |
| October 27, 2026 | 5.11 | 5.13 | 5.13 | 5.19 | 5.04 | 1.65M |
| October 26, 2026 | 5.09 | 5.15 | 5.15 | 5.18 | 5.03 | 975,853 |
| October 23, 2026 | 4.83 | 5.12 | 5.12 | 5.16 | 4.83 | 1.06M |
| October 22, 2026 | 4.87 | 4.92 | 4.92 | 4.96 | 4.77 | 1.7M |
| October 21, 2026 | 4.77 | 4.82 | 4.82 | 4.93 | 4.77 | 1.45M |
| October 20, 2026 | 4.56 | 4.77 | 4.77 | 4.83 | 4.55 | 1.48M |
| October 19, 2026 | 4.49 | 4.55 | 4.55 | 4.57 | 4.47 | 953,621 |
| October 16, 2026 | 4.63 | 4.48 | 4.48 | 4.7 | 4.43 | 1.31M |
| October 15, 2026 | 4.46 | 4.6 | 4.6 | 4.66 | 4.44 | 1.36M |
| October 14, 2026 | 4.48 | 4.44 | 4.44 | 4.53 | 4.38 | 1.41M |
| October 13, 2026 | 4.55 | 4.53 | 4.53 | 4.68 | 4.53 | 1.3M |
| October 12, 2026 | 4.66 | 4.51 | 4.51 | 4.75 | 4.49 | 1.27M |
| October 09, 2026 | 4.53 | 4.63 | 4.63 | 4.66 | 4.53 | 1.14M |
| October 08, 2026 | 4.5 | 4.5 | 4.5 | 4.57 | 4.45 | 2.01M |
| October 07, 2026 | 4.35 | 4.48 | 4.48 | 4.5 | 4.35 | 2.16M |
| October 06, 2026 | 4.49 | 4.42 | 4.42 | 4.5 | 4.4 | 1.12M |
| October 05, 2026 | 4.29 | 4.46 | 4.46 | 4.46 | 4.26 | 1.9M |
| October 02, 2026 | 4.36 | 4.23 | 4.23 | 4.41 | 4.16 | 1.97M |
| October 01, 2026 | 4.19 | 4.34 | 4.34 | 4.37 | 4.19 | 1.72M |
| September 30, 2026 | 4.18 | 4.1 | 4.1 | 4.24 | 4.1 | 2.19M |
| September 29, 2026 | 4.05 | 4.2 | 4.2 | 4.21 | 4 | 1.74M |
| September 28, 2026 | 3.94 | 4.05 | 4.05 | 4.08 | 3.79 | 1.96M |
| September 25, 2026 | 4.03 | 4 | 4 | 4.12 | 4 | 1.99M |
| September 24, 2026 | 4.14 | 4.02 | 4.02 | 4.2 | 4.02 | 2.03M |
| September 23, 2026 | 4.09 | 4.15 | 4.15 | 4.22 | 4.07 | 1.95M |
| September 22, 2026 | 3.97 | 4.11 | 4.11 | 4.16 | 3.82 | 2.99M |
| September 21, 2026 | 3.87 | 3.92 | 3.92 | 4.02 | 3.8 | 3.33M |
| September 18, 2026 | 4.07 | 3.84 | 3.84 | 4.08 | 3.8 | 17.84M |
| September 17, 2026 | 3.86 | 4.02 | 4.02 | 4.07 | 3.78 | 3.06M |
| September 16, 2026 | 3.96 | 3.85 | 3.85 | 4.01 | 3.8 | 3.41M |
| September 15, 2026 | 4.11 | 4.03 | 4.03 | 4.18 | 3.99 | 2.39M |
| 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 |