N-able Inc (NABL)
14.85
+0.05
(+0.34%)
USD |
NYSE |
Jun 25, 16:00
14.85
0.00 (0.00%)
After-Hours: 20:00
N-able Price: 14.85 for June 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2024 | 14.80 | 15.00 | 14.71 | 14.85 | 675432.0 |
| Jun 24, 2024 | 14.82 | 15.15 | 14.76 | 14.80 | 1.321M |
| Jun 21, 2024 | 14.46 | 14.89 | 14.37 | 14.79 | 1.836M |
| Jun 20, 2024 | 14.19 | 14.48 | 14.13 | 14.47 | 619451.0 |
| Jun 18, 2024 | 14.32 | 14.38 | 14.14 | 14.22 | 394736.0 |
| Jun 17, 2024 | 14.03 | 14.38 | 13.98 | 14.35 | 513967.0 |
| Jun 14, 2024 | 14.17 | 14.28 | 14.06 | 14.08 | 576947.0 |
| Jun 13, 2024 | 14.43 | 14.48 | 14.24 | 14.25 | 617001.0 |
| Jun 12, 2024 | 14.57 | 14.67 | 14.45 | 14.47 | 651770.0 |
| Jun 11, 2024 | 14.12 | 14.38 | 14.09 | 14.35 | 427339.0 |
| Jun 10, 2024 | 14.11 | 14.33 | 14.08 | 14.20 | 650554.0 |
| Jun 07, 2024 | 13.99 | 14.25 | 13.92 | 14.17 | 524723.0 |
| Jun 06, 2024 | 14.04 | 14.18 | 13.95 | 14.08 | 361830.0 |
| Jun 05, 2024 | 13.56 | 14.14 | 13.56 | 14.02 | 682156.0 |
| Jun 04, 2024 | 13.29 | 13.54 | 13.22 | 13.50 | 536857.0 |
| Jun 03, 2024 | 13.50 | 13.66 | 13.32 | 13.34 | 1.060M |
| May 31, 2024 | 13.50 | 13.61 | 13.08 | 13.35 | 1.607M |
| May 30, 2024 | 13.76 | 13.76 | 13.32 | 13.46 | 1.024M |
| May 29, 2024 | 12.49 | 14.00 | 12.49 | 13.83 | 2.473M |
| May 28, 2024 | 12.46 | 12.66 | 12.45 | 12.62 | 708512.0 |
| May 24, 2024 | 12.52 | 12.58 | 12.47 | 12.49 | 441977.0 |
| May 23, 2024 | 12.63 | 12.66 | 12.45 | 12.52 | 310120.0 |
| May 22, 2024 | 12.52 | 12.68 | 12.50 | 12.65 | 423009.0 |
| May 21, 2024 | 12.51 | 12.65 | 12.46 | 12.53 | 375619.0 |
| May 20, 2024 | 12.74 | 12.78 | 12.52 | 12.57 | 320993.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.50
Minimum
May 11 2022
16.00
Maximum
Jul 19 2021
12.00
Average
12.33
Median
Mar 02 2023
Price Benchmarks
| Progress Software Corp | 48.83 |
| Cantaloupe Inc | 6.60 |
| Paycor HCM Inc | 12.41 |
| Aurora Innovation Inc | 2.46 |
| AtlasClear Holdings Inc | 1.05 |
Price Related Metrics
| PE Ratio | 106.07 |
| PS Ratio | 6.359 |
| PEG Ratio | 1.483 |
| Price to Book Value | 3.870 |
| Price to Free Cash Flow | 44.85 |
| Earnings Yield | 0.94% |
| Market Cap | 2.744B |
| PEGY Ratio | 1.483 |
| Operating PE Ratio | 36.23 |
| Normalized PE Ratio | 106.07 |