N-able, Inc. (NABL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -14.8%
- 3M
- -39.3%
- YTD
- -58.1%
- 1Y
- -61.2%
- 3Y
- -40.4%
- 5Y
- -28.2%
Loading 10-year price history...
NABL Historical Performance
NABL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -30.6%
- 2022 annual price return
- -10.6%
- 2023 annual price return
- +28.5%
- 2024 annual price return
- -29.3%
- 2025 annual price return
- -19.1%
- 2026 annual price return
- -39.7%
NABL Stock Price Trajectory (2021–2026)
As of June 22, 2026, N-able, Inc. (NABL) trades at $3.06, representing a -61.2% return over the past year. The stock has delivered a -80.9% total return over five years (-28.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.00 on July 19, 2021. From this peak, NABL has corrected -80.9%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+71.5% 1Y), CNXN (+9.4% 1Y), and CWAN (+11.4% 1Y), NABL has underperformed the peer group average. Compare NABL vs DDOG →
NABL Historical Price Data · from 2021
Rows 1–50 of 1,237| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 2.99 | 3.12 | 2.92 | 3.06 | 5.24M | +0.33% |
| 2026-06-17 | 3.10 | 3.17 | 3.02 | 3.05 | 1.94M | -4.39% |
| 2026-06-16 | 3.18 | 3.25 | 3.11 | 3.19 | 1.54M | +0.95% |
| 2026-06-15 | 3.25 | 3.40 | 3.10 | 3.16 | 1.97M | -1.56% |
| 2026-06-12 | 3.16 | 3.22 | 3.04 | 3.21 | 1.44M | +0.63% |
| 2026-06-11 | 3.02 | 3.23 | 2.94 | 3.19 | 3.42M | +3.91% |
| 2026-06-10 | 3.15 | 3.25 | 3.04 | 3.07 | 2.72M | -4.95% |
| 2026-06-09 | 3.47 | 3.47 | 3.21 | 3.23 | 2.21M | -7.18% |
| 2026-06-08 | 3.80 | 3.80 | 3.48 | 3.48 | 2.96M | -7.94% |
| 2026-06-05 | 3.94 | 3.94 | 3.73 | 3.78 | 2.66M | -1.56% |
| 2026-06-04 | 3.78 | 4.03 | 3.78 | 3.84 | 1.48M | +1.32% |
| 2026-06-03 | 4.11 | 4.11 | 3.73 | 3.79 | 1.10M | -9.11% |
| 2026-06-02 | 4.01 | 4.29 | 3.99 | 4.17 | 1.83M | -1.65% |
| 2026-06-01 | 3.83 | 4.26 | 3.79 | 4.24 | 3.48M | +14.59% |
| 2026-05-29 | 3.52 | 3.71 | 3.47 | 3.70 | 2.05M | +7.25% |
| 2026-05-28 | 3.44 | 3.60 | 3.41 | 3.45 | 2.05M | +0.29% |
| 2026-05-27 | 3.71 | 3.76 | 3.40 | 3.44 | 1.71M | -7.28% |
| 2026-05-26 | 3.63 | 3.73 | 3.56 | 3.71 | 1.26M | +1.37% |
| 2026-05-22 | 3.53 | 3.68 | 3.53 | 3.66 | 209K | +2.81% |
| 2026-05-21 | 3.58 | 3.62 | 3.45 | 3.56 | 1.62M | -2.20% |
| 2026-05-20 | 3.48 | 3.64 | 3.36 | 3.64 | 1.57M | +1.39% |
| 2026-05-19 | 3.68 | 3.81 | 3.52 | 3.59 | 1.88M | 0.00% |
| 2026-05-18 | 3.36 | 3.66 | 3.36 | 3.59 | 2.34M | +5.90% |
| 2026-05-15 | 3.30 | 3.42 | 3.24 | 3.39 | 2.72M | +2.11% |
| 2026-05-14 | 3.54 | 3.60 | 3.31 | 3.32 | 2.37M | -5.95% |
| 2026-05-13 | 3.94 | 4.11 | 3.52 | 3.53 | 2.00M | -9.72% |
| 2026-05-12 | 4.11 | 4.16 | 3.83 | 3.91 | 1.80M | -4.40% |
| 2026-05-11 | 4.66 | 4.78 | 4.03 | 4.09 | 1.72M | -12.79% |
| 2026-05-08 | 4.96 | 5.01 | 4.68 | 4.69 | 1.71M | -8.84% |
| 2026-05-07 | 5.30 | 5.49 | 4.70 | 5.14 | 1.11M | -3.11% |
| 2026-05-06 | 5.35 | 5.44 | 5.17 | 5.31 | 970K | -2.93% |
| 2026-05-05 | 5.50 | 5.54 | 5.34 | 5.47 | 347K | -0.91% |
| 2026-05-04 | 5.32 | 5.63 | 5.32 | 5.52 | 671K | +3.95% |
| 2026-05-01 | 5.40 | 5.40 | 5.21 | 5.31 | 691K | +2.51% |
| 2026-04-30 | 5.17 | 5.22 | 5.08 | 5.18 | 587K | -1.89% |
| 2026-04-29 | 5.22 | 5.30 | 5.17 | 5.28 | 746K | 0.00% |
| 2026-04-28 | 5.17 | 5.34 | 5.17 | 5.28 | 728K | +1.93% |
| 2026-04-27 | 5.13 | 5.32 | 5.11 | 5.18 | 641K | 0.00% |
| 2026-04-24 | 4.96 | 5.19 | 4.91 | 5.18 | 688K | +5.50% |
| 2026-04-23 | 5.16 | 5.16 | 4.84 | 4.91 | 704K | -7.01% |
| 2026-04-22 | 5.29 | 5.34 | 5.22 | 5.28 | 701K | +0.57% |
| 2026-04-21 | 5.29 | 5.44 | 5.21 | 5.25 | 942K | -0.57% |
| 2026-04-20 | 5.18 | 5.29 | 5.17 | 5.28 | 696K | +1.54% |
| 2026-04-17 | 5.21 | 5.24 | 5.12 | 5.20 | 814K | +1.76% |
| 2026-04-16 | 4.96 | 5.11 | 4.96 | 5.11 | 880K | +2.82% |
| 2026-04-15 | 4.67 | 4.98 | 4.67 | 4.97 | 1.20M | +6.65% |
| 2026-04-14 | 4.72 | 4.81 | 4.49 | 4.66 | 1.15M | +1.30% |
| 2026-04-13 | 4.17 | 4.61 | 4.14 | 4.60 | 1.82M | +9.26% |
| 2026-04-10 | 4.49 | 4.55 | 4.14 | 4.21 | 1.73M | -6.65% |
| 2026-04-09 | 4.65 | 4.70 | 4.42 | 4.51 | 1.26M | -4.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NABL — Frequently Asked Questions
Quick answers to the most common questions about buying NABL stock.
How has NABL stock performed recently?
NABL declined -61.2% over the past year, below its 5-year annualized CAGR of -28.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NABL's all-time high price?
N-able, Inc. reached $16.00 on 2021-07-19. The 52-week high is $9.04. Current 1-year return of -61.2% places the stock further from historical peaks.
Where can I download NABL historical price data?
This page provides NABL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.