NABL: N-able Inc.

As of Wednesday, August 5th, 2026

$ 4.99

-0.22 -4.22%

Open: 5.25
High: 5.25
Low: 4.93
Volume: 1,445,352
Previous Close on Tuesday, August 4th, 2026

$ 5.21

+0.15 +2.96%

Open: 4.94
High: 5.25
Low: 4.92
Volume: 1,277,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 5.25 5.25 4.93 4.99 1,445,352 -0.22 -4.22
2026-08-04 4.94 5.25 4.92 5.21 1,277,491 +0.15 +2.96
2026-08-03 4.81 5.08 4.81 5.06 1,599,955 +0.38 +8.12
2026-07-31 4.29 4.69 4.27 4.68 1,604,156 +0.32 +7.34
2026-07-30 4.37 4.40 4.15 4.36 1,694,240 -0.12 -2.68
2026-07-29 4.32 4.55 4.32 4.48 1,654,487 +0.14 +3.23
2026-07-28 4.39 4.59 4.29 4.34 1,464,016 -0.03 -0.69
2026-07-27 4.17 4.51 4.16 4.37 1,930,436 +0.29 +7.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.25
On 2026-08-05		 4.15
On 2026-07-30		 0.51 11.38 4.40
On 2026-07-30		 4.40
On 2026-07-30		 0.00 4.86
10D 5.25
On 2026-08-05		 3.81
On 2026-07-23		 0.72 16.86 4.38
On 2026-07-23		 3.90
On 2026-07-24		 -10.86 4.55
20D 5.25
On 2026-08-05		 3.81
On 2026-07-23		 0.63 14.45 4.97
On 2026-07-21		 3.81
On 2026-07-23		 -23.32 4.55
WTD 5.25
On 2026-08-05		 4.81
On 2026-08-03		 0.31 6.62 5.08
On 2026-08-03		 5.08
On 2026-08-03		 0.00 5.09
MTD 5.25
On 2026-08-05		 4.81
On 2026-08-03		 0.31 6.62 5.08
On 2026-08-03		 5.08
On 2026-08-03		 0.00 5.09
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NABL

N-able Inc.

4.99 -0.22 -4.22 1,445,352