Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

N-able Inc (NABL.US) Share Price

Price $4.86 on 03-04-2026 at 22:47:28
Change $0.17 3.5%
Buy $4.98
Sell $4.50
Last Trade: -
Day's Volume: 41,332
Last Close: $4.86
Open: $4.625
ISIN: US62878D1000
Day's Range $4.62 - $4.865
52wk Range: $4.21 - $8.98
Market Capitalisation: $883.48m
VWAP: $4.792111
Shares in Issue: 188.38m

N-able Inc (NABL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more N-able Inc trades

N-able Inc (NABL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.625 4.865 4.62 4.86 41,332
2nd Apr 2026 (Thu) 4.625 4.865 4.62 4.86 41,332
1st Apr 2026 (Wed) 4.67 4.75 4.53 4.69 42,094
31st Mar 2026 (Tue) 4.67 4.74 4.61 4.67 27,805
30th Mar 2026 (Mon) 4.76 4.76 4.625 4.68 38,422
27th Mar 2026 (Fri) 4.62 4.645 4.53 4.60 22,340
26th Mar 2026 (Thu) 4.77 4.85 4.735 4.80 42,038
25th Mar 2026 (Wed) 4.85 4.85 4.615 4.69 34,140
24th Mar 2026 (Tue) 4.94 4.94 4.755 4.77 23,132
23rd Mar 2026 (Mon) 4.87 5.06 4.80 5.03 21,336
20th Mar 2026 (Fri) 4.91 5.03 4.89 5.02 17,678
19th Mar 2026 (Thu) 5.11 5.18 4.985 5.07 23,272
18th Mar 2026 (Wed) 4.92 5.08 4.92 5.04 15,529
17th Mar 2026 (Tue) 4.97 5.05 4.86 4.96 34,029
16th Mar 2026 (Mon) 4.82 4.89 4.785 4.84 17,432
13th Mar 2026 (Fri) 4.75 4.90 4.74 4.82 13,680
12th Mar 2026 (Thu) 4.73 4.93 4.72 4.77 18,636
11th Mar 2026 (Wed) 4.83 4.84 4.76 4.81 23,803
10th Mar 2026 (Tue) 4.84 4.86 4.685 4.77 29,143
9th Mar 2026 (Mon) 4.88 4.93 4.81 4.92 15,638
6th Mar 2026 (Fri) 4.90 5.01 4.84 4.98 12,680
5th Mar 2026 (Thu) 4.86 5.02 4.86 4.95 24,552
See more N-able Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered