stockNYSE: NABL • 28 Days Updates
N-able Inc. (NABL)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.n-able.com
Price & Performance Trajectory
N-able Inc.NYSE: NABL
Latest Close
$4.48
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNABL session performance
✓ Latest Close USD
$4.48
Latest session close
+$0.62vs period start
Period Return % % GAIN
+16.06%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.5 / $3.73
Period range envelope
$0.77channel spread
Total Volume SHARES
60.43M
Period turnover
Avg: 3.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $4.48 | +1.36% | $4.50 | $4.35 | 2.12M |
| Oct 06, 2026 | $4.42 | -0.90% | $4.50 | $4.40 | 1.12M |
| Oct 05, 2026 | $4.46 | +5.44% | $4.46 | $4.26 | 1.90M |
| Oct 02, 2026 | $4.23 | -2.53% | $4.41 | $4.16 | 1.97M |
| Sep 30, 2026 | $4.10 | -2.38% | $4.24 | $4.10 | 2.19M |
| Sep 29, 2026 | $4.20 | +3.70% | $4.21 | $4.00 | 1.74M |
| Sep 28, 2026 | $4.05 | +1.25% | $4.08 | $3.79 | 1.96M |
| Sep 25, 2026 | $4.00 | -0.50% | $4.12 | $4.00 | 1.99M |
| Sep 24, 2026 | $4.02 | -3.13% | $4.20 | $4.02 | 2.03M |
| Sep 23, 2026 | $4.15 | +0.97% | $4.22 | $4.07 | 2.02M |
| Sep 22, 2026 | $4.11 | +4.85% | $4.16 | $3.82 | 2.99M |
| Sep 21, 2026 | $3.92 | +2.08% | $4.02 | $3.80 | 3.37M |
| Sep 18, 2026 | $3.84 | -4.48% | $4.08 | $3.80 | 18.04M |
| Sep 17, 2026 | $4.02 | +4.42% | $4.07 | $3.78 | 3.06M |
| Sep 16, 2026 | $3.85 | -4.47% | $4.01 | $3.80 | 3.41M |
Page 1 of 2