N-able, Inc. Common Stock (NY:NABL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	8.130	8.330	8.038	8.100	1,572,928	-0.02(-0.25%)
Jun 27, 2025	7.850	8.140	7.740	8.120	4,835,689	+0.30(+3.84%)
Jun 26, 2025	7.790	7.900	7.680	7.820	778,647	+0.06(+0.77%)
Jun 25, 2025	7.720	7.790	7.670	7.760	852,571	+0.08(+1.04%)
Jun 24, 2025	7.530	7.690	7.470	7.680	958,732	+0.22(+2.95%)
Jun 23, 2025	7.530	7.615	7.390	7.460	853,180	-0.05(-0.67%)
Jun 20, 2025	7.930	7.930	7.500	7.510	1,633,162	-0.38(-4.82%)
Jun 18, 2025	8.120	8.160	7.860	7.890	884,360	-0.24(-2.95%)
Jun 17, 2025	7.860	8.390	7.860	8.130	1,616,262	+0.18(+2.26%)
Jun 16, 2025	7.830	8.000	7.795	7.950	945,944	+0.18(+2.32%)
Jun 13, 2025	8.010	8.030	7.740	7.770	793,124	-0.31(-3.84%)
Jun 12, 2025	8.130	8.205	8.060	8.080	783,077	-0.07(-0.86%)
Jun 11, 2025	8.280	8.280	8.145	8.150	842,128	-0.11(-1.33%)
Jun 10, 2025	8.240	8.295	8.190	8.260	790,844	+0.06(+0.73%)
Jun 09, 2025	8.220	8.295	8.165	8.200	947,847	+0.06(+0.74%)
Jun 06, 2025	8.180	8.215	8.130	8.140	1,027,001	+0.05(+0.62%)
Jun 05, 2025	8.010	8.200	8.010	8.090	862,878	+0.07(+0.87%)
Jun 04, 2025	8.030	8.115	8.005	8.020	1,024,260	+0.02(+0.25%)
Jun 03, 2025	7.780	8.016	7.780	8.000	1,501,975	+0.21(+2.70%)
Jun 02, 2025	7.760	7.900	7.745	7.790	1,165,919	+0.00(+0.00%)
May 30, 2025	7.870	7.935	7.770	7.790	1,527,003	-0.09(-1.14%)
May 29, 2025	7.980	7.980	7.850	7.880	1,560,941	-0.01(-0.13%)
May 28, 2025	7.940	7.990	7.880	7.890	1,410,114	-0.05(-0.63%)
May 27, 2025	7.830	7.970	7.730	7.940	1,217,296	+0.22(+2.85%)
May 23, 2025	7.650	7.755	7.640	7.720	995,441	-0.04(-0.52%)
May 22, 2025	7.800	7.895	7.755	7.760	999,115	-0.06(-0.77%)
May 21, 2025	7.970	8.040	7.795	7.820	1,039,407	-0.22(-2.74%)
May 20, 2025	8.050	8.055	7.960	8.040	1,622,824	-0.01(-0.12%)
May 19, 2025	8.180	8.200	8.030	8.050	1,160,022	-0.25(-3.01%)
May 16, 2025	8.200	8.355	8.135	8.300	1,285,090	+0.15(+1.84%)
May 15, 2025	8.080	8.280	8.080	8.150	1,211,977	+0.07(+0.87%)
May 14, 2025	8.170	8.280	8.080	8.080	1,494,272	-0.11(-1.34%)
May 13, 2025	7.850	8.285	7.820	8.190	2,198,411	+0.34(+4.33%)
May 12, 2025	7.780	7.930	7.695	7.850	1,869,752	+0.33(+4.39%)
May 09, 2025	7.610	7.705	7.500	7.520	1,752,034	-0.03(-0.40%)
May 08, 2025	7.950	7.950	7.390	7.550	2,218,419	+0.41(+5.74%)
May 07, 2025	7.160	7.280	7.075	7.140	1,766,130	+0.03(+0.42%)
May 06, 2025	7.130	7.240	7.070	7.110	919,734	-0.06(-0.84%)
May 05, 2025	7.080	7.230	7.080	7.170	817,404	+0.01(+0.14%)
May 02, 2025	7.140	7.200	7.090	7.160	708,608	+0.09(+1.27%)