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 $292.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $327.73, while $1000 invested 1 year ago would be worth $585. This corresponds to total returns of -70.75%, -67.23%, -41.5%, respectively, with annualized returns of -21.64%, -19.99%, -41.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
