N-able, Inc. (NABL)
5.12
+0.20
(+4.06%)
USD |
NYSE |
Oct 23, 16:00
5.11
-0.01
(-0.20%)
After-Hours: 20:00
N-able Price : 5.12 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 4.83 | 5.16 | 4.83 | 5.12 | 1.062M |
| Oct 22, 2026 | 4.865 | 4.955 | 4.77 | 4.92 | 1.700M |
| Oct 21, 2026 | 4.77 | 4.93 | 4.77 | 4.82 | 1.448M |
| Oct 20, 2026 | 4.56 | 4.83 | 4.545 | 4.77 | 1.485M |
| Oct 19, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 953625.0 |
| Oct 16, 2026 | 4.63 | 4.695 | 4.43 | 4.48 | 1.351M |
| Oct 15, 2026 | 4.46 | 4.66 | 4.44 | 4.60 | 1.357M |
| Oct 14, 2026 | 4.48 | 4.53 | 4.38 | 4.44 | 1.415M |
| Oct 13, 2026 | 4.55 | 4.68 | 4.53 | 4.53 | 1.303M |
| Oct 12, 2026 | 4.66 | 4.75 | 4.49 | 4.51 | 1.268M |
| Oct 09, 2026 | 4.53 | 4.66 | 4.53 | 4.63 | 1.136M |
| Oct 08, 2026 | 4.50 | 4.57 | 4.45 | 4.50 | 2.006M |
| Oct 07, 2026 | 4.35 | 4.50 | 4.35 | 4.48 | 2.156M |
| Oct 06, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 1.134M |
| Oct 05, 2026 | 4.29 | 4.46 | 4.26 | 4.46 | 1.907M |
| Oct 02, 2026 | 4.36 | 4.41 | 4.155 | 4.23 | 1.969M |
| Oct 01, 2026 | 4.19 | 4.37 | 4.19 | 4.34 | 1.717M |
| Sep 30, 2026 | 4.18 | 4.235 | 4.10 | 4.10 | 2.205M |
| Sep 29, 2026 | 4.05 | 4.205 | 4.00 | 4.20 | 1.742M |
| Sep 28, 2026 | 3.94 | 4.08 | 3.79 | 4.05 | 1.963M |
| Sep 25, 2026 | 4.03 | 4.115 | 4.00 | 4.00 | 1.988M |
| Sep 24, 2026 | 4.14 | 4.20 | 4.02 | 4.02 | 2.032M |
| Sep 23, 2026 | 4.09 | 4.215 | 4.07 | 4.15 | 2.021M |
| Sep 22, 2026 | 3.97 | 4.16 | 3.815 | 4.11 | 2.995M |
| Sep 21, 2026 | 3.87 | 4.02 | 3.80 | 3.92 | 3.372M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| HubSpot, Inc. | 270.88 |
| Salesforce, Inc. | 248.57 |
| Pegasystems, Inc. | 36.42 |
| Palo Alto Networks, Inc. | 380.55 |
| Varonis Systems, Inc. | 48.88 |
Price Related Metrics
| PS Ratio | 1.806 |
| Price to Book Value | 1.202 |
| Price to Free Cash Flow | 15.98 |
| Earnings Yield | -0.56% |
| Market Cap | 967.20M |
| Operating PE Ratio | 70.19 |
| Normalized PE Ratio | 393.85 |