Stock listing
BOATS:NABL N-able, Inc. Stock
US listing (BOATS) of N-able, Inc. · home listing NYSE:NABL
Follow N-able, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:NABL
$5.18 USD 0.00 (0.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:NABL
- Day range
- $4.99 – $5.30 USDOct 30, 2026
- Volume
- 1.18M sharesOct 30, 2026
- Market cap
- $978.5M USDAt the close on Oct 30, 2026 · price × 188.9M shares outstanding
- 52-week range
- $2.92 – $8.74 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $9.65M USDMedian day 1.98M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:NABL · Home | $5.18 USD | 0.00 (0.0%) | 1,184,898 | $5.13 | $5.30 | $4.99 | $5.18 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:NABL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.18 | 0.00 | 0.0% | $5.13 | $5.30 | $4.99 | 1,184,898 | |
| $5.18 | -0.11 | -2.1% | $5.13 | $5.24 | $5.08 | 1,004,411 | |
| $5.29 | +0.16 | +3.1% | $5.07 | $5.31 | $5.07 | 1,190,410 | |
| $5.13 | -0.02 | -0.4% | $5.11 | $5.19 | $5.035 | 1,650,114 | |
| $5.15 | +0.03 | +0.6% | $5.09 | $5.18 | $5.025 | 975,853 | |
| $5.12 | +0.20 | +4.1% | $4.83 | $5.16 | $4.83 | 1,062,300 | |
| $4.92 | +0.10 | +2.1% | $4.865 | $4.955 | $4.77 | 1,699,800 | |
| $4.82 | +0.05 | +1.0% | $4.77 | $4.93 | $4.77 | 1,447,800 | |
| $4.77 | +0.22 | +4.8% | $4.56 | $4.83 | $4.545 | 1,484,600 | |
| $4.55 | +0.07 | +1.6% | $4.49 | $4.57 | $4.47 | 953,600 | |
| $4.48 | -0.12 | -2.6% | $4.63 | $4.695 | $4.43 | 1,350,600 | |
| $4.60 | +0.16 | +3.6% | $4.46 | $4.66 | $4.44 | 1,356,700 | |
| $4.44 | -0.09 | -2.0% | $4.48 | $4.53 | $4.38 | 1,414,700 | |
| $4.53 | +0.02 | +0.4% | $4.55 | $4.68 | $4.53 | 1,303,200 | |
| $4.51 | -0.12 | -2.6% | $4.66 | $4.75 | $4.49 | 1,268,100 | |
| $4.63 | +0.13 | +2.9% | $4.53 | $4.66 | $4.53 | 1,136,200 | |
| $4.50 | +0.02 | +0.4% | $4.50 | $4.57 | $4.45 | 2,005,500 | |
| $4.48 | +0.06 | +1.4% | $4.35 | $4.50 | $4.35 | 2,155,800 | |
| $4.42 | -0.04 | -0.9% | $4.49 | $4.50 | $4.40 | 1,134,000 | |
| $4.46 | +0.23 | +5.4% | $4.29 | $4.46 | $4.26 | 1,906,300 | |
| $4.23 | -0.11 | -2.5% | $4.36 | $4.41 | $4.155 | 1,969,000 | |
| $4.34 | +0.24 | +5.9% | $4.19 | $4.37 | $4.19 | 1,716,200 | |
| $4.10 | -0.10 | -2.4% | $4.18 | $4.235 | $4.10 | 2,204,500 | |
| $4.20 | +0.15 | +3.7% | $4.05 | $4.205 | $4.00 | 1,741,400 | |
| $4.05 | +0.05 | +1.2% | $3.94 | $4.08 | $3.79 | 1,962,500 | |
| $4.00 | -0.02 | -0.5% | $4.03 | $4.115 | $4.00 | 1,987,800 | |
| $4.02 | -0.13 | -3.1% | $4.14 | $4.20 | $4.02 | 2,031,700 | |
| $4.15 | +0.04 | +1.0% | $4.09 | $4.215 | $4.07 | 2,020,700 | |
| $4.11 | +0.19 | +4.8% | $3.97 | $4.16 | $3.815 | 2,994,900 | |
| $3.92 | +0.08 | +2.1% | $3.87 | $4.02 | $3.80 | 3,371,600 | |
| $3.84 | -0.18 | -4.5% | $4.07 | $4.08 | $3.80 | 18,037,600 | |
| $4.02 | +0.17 | +4.4% | $3.86 | $4.07 | $3.78 | 3,056,500 | |
| $3.85 | -0.18 | -4.5% | $3.96 | $4.005 | $3.80 | 3,411,000 | |
| $4.03 | -0.14 | -3.4% | $4.11 | $4.185 | $3.99 | 2,387,000 | |
| $4.17 | +0.31 | +8.0% | $3.93 | $4.19 | $3.88 | 2,931,600 | |
| $3.86 | 0.00 | 0.0% | $3.91 | $3.95 | $3.73 | 2,819,000 | |
| $3.86 | +0.01 | +0.3% | $3.83 | $3.90 | $3.79 | 2,377,700 | |
| $3.85 | 0.00 | 0.0% | $3.84 | $3.875 | $3.705 | 2,340,900 | |
| $3.85 | -0.21 | -5.2% | $3.89 | $3.94 | $3.565 | 3,873,900 | |
| $4.06 | +0.07 | +1.8% | $3.95 | $4.12 | $3.91 | 1,573,500 | |
| $3.99 | +0.02 | +0.5% | $4.07 | $4.13 | $3.97 | 2,009,200 | |
| $3.97 | +0.15 | +3.9% | $3.80 | $3.98 | $3.80 | 2,648,000 | |
| $3.82 | -0.16 | -4.0% | $3.93 | $4.07 | $3.76 | 2,371,400 | |
| $3.98 | -0.21 | -5.0% | $4.12 | $4.205 | $3.955 | 2,858,900 | |
| $4.19 | +0.24 | +6.1% | $4.25 | $4.49 | $4.135 | 3,459,700 | |
| $3.95 | +0.15 | +3.9% | $3.87 | $4.025 | $3.87 | 1,964,000 | |
| $3.80 | +0.05 | +1.3% | $3.69 | $3.855 | $3.661 | 1,915,700 | |
| $3.75 | +0.15 | +4.2% | $3.60 | $3.796 | $3.56 | 2,142,300 | |
| $3.60 | -0.03 | -0.8% | $3.60 | $3.76 | $3.54 | 2,621,400 | |
| $3.63 | +0.20 | +5.8% | $3.42 | $3.64 | $3.325 | 2,299,300 | |
| $3.43 | -0.03 | -0.9% | $3.47 | $3.53 | $3.39 | 1,690,300 | |
| $3.46 | +0.05 | +1.5% | $3.37 | $3.56 | $3.37 | 2,885,900 | |
| $3.41 | +0.14 | +4.3% | $3.31 | $3.545 | $3.31 | 2,688,600 | |
| $3.27 | -0.17 | -4.9% | $3.39 | $3.43 | $3.22 | 2,508,800 | |
| $3.44 | -0.24 | -6.5% | $3.64 | $3.71 | $3.44 | 3,011,500 | |
| $3.68 | +0.44 | +13.6% | $3.31 | $3.725 | $3.275 | 4,422,700 | |
| $3.24 | +0.09 | +2.9% | $3.08 | $3.32 | $3.04 | 3,704,100 | |
| $3.15 | -0.06 | -1.9% | $3.21 | $3.27 | $2.98 | 3,601,300 | |
| $3.21 | -1.78 | -35.7% | $3.25 | $3.50 | $3.11 | 6,501,900 | |
| $4.99 | +0.12 | +2.5% | $4.95 | $5.06 | $4.855 | 1,463,200 | |
| $4.87 | -0.12 | -2.4% | $4.89 | $4.94 | $4.76 | 1,284,100 | |
| $4.99 | -0.22 | -4.2% | $5.25 | $5.25 | $4.93 | 1,446,300 | |
| $5.21 | +0.15 | +3.0% | $4.94 | $5.245 | $4.917 | 1,277,600 | |
| $5.06 | +0.38 | +8.1% | $4.81 | $5.08 | $4.81 | 1,600,300 | |
| $4.68 | +0.32 | +7.3% | $4.29 | $4.69 | $4.272 | 1,604,200 | |
| $4.36 | -0.12 | -2.7% | $4.37 | $4.40 | $4.145 | 1,694,200 |
- Ticker
- BOATS:NABL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
N-able Launches AI-Accelerated Vulnerability and Patch Management
Latest earnings call · Aug 10, 2026
N-Able (NYSE:NABL) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 10, 2026
Q2 2026 Earnings Presentation
Earnings · 32 slides
Calls
Upcoming
N-Able (NYSE:NABL) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
N-Able (NYSE:NABL) Q2 2026 Earnings Call
Mon, Aug 10, 2026 · 8:30 AM ET
Watch TranscriptN-Able (NYSE:NABL) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptN-Able (NYSE:NABL) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 8:30 AM ET
Watch Transcript
Latest news
N-able Launches AI-Accelerated Vulnerability and Patch Management
Oct 27, 2026
Closed $5.13 (-0.4%) on Oct 27, 2026
N-able to Host Third Quarter Earnings Conference Call on November 5, 2026
Oct 22, 2026
Closed $5.12 (+4.1%) on Oct 23, 2026
As AI Accelerates Cyberattacks, N-able and SentinelOne Expand Their Strategic Partnership to Advance Resilience
Oct 21, 2026
Closed $4.92 (+2.1%) on Oct 22, 2026
N-able Research Finds AI Security Tools are Threatened by Trust and Complexity Challenges
Oct 15, 2026
Closed $4.60 (+3.6%) on Oct 15, 2026
N-able Announces $50 Million Increase to Share Repurchase Program
Aug 28, 2026
Closed $4.19 (+6.1%) on Aug 28, 2026
N-able Announces Second Quarter 2026 Results
Aug 10, 2026
Closed $3.21 (-35.7%) on Aug 10, 2026
N-able to Host Second Quarter Earnings Conference Call on August 10, 2026
Aug 3, 2026
Closed $5.21 (+3.0%) on Aug 4, 2026
N-able Named Omdia Managed BDR Champion for Third Consecutive Year as Cyber Recovery Becomes Business Critical
Jul 23, 2026
Closed $3.89 (-8.9%) on Jul 23, 2026
N-able Appoints Cybersecurity Sales Veteran Russell Rosa as Chief Revenue Officer to Drive Upmarket Expansion and Accelerate Partner-Led Growth Across the Channel
Jul 13, 2026
Closed $4.42 (+4.5%) on Jul 13, 2026
N-able Earns Comparably Recognition for HR and Marketing Teams
Jul 7, 2026
Closed $4.38 (+3.8%) on Jul 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 32 slides · Aug 10, 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 34 slides · Feb 19, 2026
Q2 2025 Earnings Presentation
Earnings · 34 slides · Aug 7, 2025
N-able, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 39 in the last 12 months · 71 in all · newest Oct 27, 2026 · oldest 2025
- Calls
- 21 calls with a replay · 21 with a transcript · latest Aug 10, 2026
- Decks
- 11 decks · latest Aug 10, 2026
Where N-able, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:NABL · Home listing | NYSE | United States | USD |
| BOATS:NABL · This page | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about N-able, Inc.