N-able, Inc. (NABL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
NABL Historical Performance
Short-Term Returns
NABL Stock Price Trajectory (2021–2026)
As of May 8, 2026, N-able, Inc. (NABL) trades at $5.15, representing a -27.9% return over the past year. The stock has delivered a -67.8% total return over five years (-20.3% 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 -67.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+78.0% 1Y), CNXN (-3.3% 1Y), and CWAN (+6.1% 1Y), NABL has underperformed the peer group average. Compare NABL vs DDOG →
NABL Historical Price Data (2025–2026)
Showing 30 of 1,208 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 4.83 | 4.87 | 4.69 | 4.70 | 1.10M | -0.42% |
| 2026-04-07 | 4.79 | 4.82 | 4.71 | 4.72 | 1.08M | -2.07% |
| 2026-04-06 | 4.83 | 4.92 | 4.78 | 4.82 | 1.25M | -0.82% |
| 2026-04-02 | 4.63 | 4.87 | 4.62 | 4.86 | 869K | +3.62% |
| 2026-04-01 | 4.67 | 4.75 | 4.53 | 4.69 | 977K | +0.43% |
| 2026-03-31 | 4.72 | 4.75 | 4.60 | 4.67 | 1.13M | -0.21% |
| 2026-03-30 | 4.68 | 4.76 | 4.63 | 4.68 | 1.30M | +1.74% |
| 2026-03-27 | 4.70 | 4.83 | 4.53 | 4.60 | 1.03M | -4.17% |
| 2026-03-26 | 4.67 | 4.86 | 4.67 | 4.80 | 1.06M | +2.35% |
See NABL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NABL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NABL vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonNABL — Frequently Asked Questions
Quick answers to the most common questions about buying NABL stock.
How has NABL stock performed recently?
NABL declined -27.9% over the past year, below its 5-year annualized CAGR of -20.3%. 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 -27.9% 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.