Get the Stockscreener App
29.80
0.07%
+0.02
Model N Inc Stock (MODN) Price History
The historical daily chart and data for Model N Inc stock (MODN), show that the latest closing stock price as of May 17, 2024, is $29.80.
- Model N Inc all-time high stock price is $48.20, occurred on February 10, 2021.
- The lowest Model N Inc stock price recorded was $6.98 on November 10, 2016. Since then, Model N Inc's stock price has risen over 326.93% to $29.80 now.
- The 52-week high stock price for MODN is $35.96, representing a 20.67% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for MODN is $20.90, indicating a -29.87% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Model N Inc (MODN) stock in the beginning of 2023 was $30.90. The stock closed the year at $40.56, a gain of over 31.26% for the year.
The table below shows more information about MODN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $29.82 | $29.78 | $0.04 | 607,350.0 | +0.07% |
| May 16, 2024 | $29.82 | $29.78 | $0.04 | 601,334.0 | +0.00% |
| May 15, 2024 | $29.82 | $29.78 | $0.035 | 449,620.0 | +0.07% |
| May 14, 2024 | $29.80 | $29.76 | $0.04 | 401,238.0 | +0.00% |
| May 13, 2024 | $29.84 | $29.76 | $0.08 | 361,559.0 | -0.07% |
| May 10, 2024 | $29.81 | $29.75 | $0.06 | 241,119.0 | +0.10% |
| May 09, 2024 | $29.78 | $29.72 | $0.06 | 995,856.0 | -0.03% |
| May 08, 2024 | $29.80 | $29.72 | $0.08 | 417,837.0 | -0.03% |
| May 07, 2024 | $29.81 | $29.70 | $0.11 | 932,371.0 | +0.27% |
| May 06, 2024 | $29.82 | $29.66 | $0.155 | 1,076,287.0 | -0.40% |
| May 03, 2024 | $29.82 | $29.75 | $0.07 | 716,820.0 | +0.24% |
| May 02, 2024 | $29.80 | $29.70 | $0.10 | 296,541.0 | +0.13% |
| May 01, 2024 | $29.75 | $29.65 | $0.095 | 744,362.0 | +0.17% |
| Apr 30, 2024 | $29.71 | $29.61 | $0.10 | 440,774.0 | -0.03% |
| Apr 29, 2024 | $29.75 | $29.64 | $0.11 | 674,664.0 | +0.07% |
| Apr 26, 2024 | $29.69 | $29.64 | $0.05 | 436,602.0 | +0.07% |
| Apr 25, 2024 | $29.71 | $29.62 | $0.09 | 1,325,138.0 | -0.10% |
| Apr 24, 2024 | $29.76 | $29.64 | $0.12 | 761,966.0 | +0.00% |
| Apr 23, 2024 | $29.71 | $29.60 | $0.11 | 1,125,686.0 | +0.30% |
| Apr 22, 2024 | $29.80 | $29.56 | $0.24 | 1,256,628.0 | -0.20% |
| Apr 19, 2024 | $29.85 | $29.58 | $0.27 | 1,627,966.0 | -0.50% |
Model N Inc Stock (MODN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Model N Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MODN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Model N Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Model N Inc Stock (MODN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.84 | $29.65 | $0.19 | 8,449,644.0 | +0.51% |
| Apr, 2024 | $30.50 | $26.68 | $3.82 | 31,350,467.0 | +4.14% |
| Mar, 2024 | $28.54 | $23.58 | $4.96 | 5,306,598.0 | +15.92% |
| Feb, 2024 | $28.38 | $24.27 | $4.11 | 5,933,498.0 | -8.87% |
| Jan, 2024 | $29.07 | $24.38 | $4.70 | 5,553,137.0 | +0.07% |
Model N Inc Stock (MODN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.95 | $21.43 | $6.52 | 8,702,872.0 | +17.34% |
| Nov, 2023 | $25.82 | $20.90 | $4.92 | 7,512,957.0 | -4.77% |
| Oct, 2023 | $25.55 | $22.67 | $2.88 | 7,226,676.0 | -1.27% |
| Sep, 2023 | $27.85 | $23.92 | $3.93 | 7,324,752.0 | -9.59% |
| Aug, 2023 | $33.69 | $26.66 | $7.03 | 5,899,436.0 | -18.97% |
| Jul, 2023 | $35.78 | $32.03 | $3.75 | 4,075,198.0 | -5.77% |
| Jun, 2023 | $35.96 | $31.25 | $4.71 | 5,041,447.0 | +10.78% |
| May, 2023 | $31.94 | $27.55 | $4.39 | 7,500,529.0 | +3.64% |
| Apr, 2023 | $35.00 | $30.64 | $4.36 | 4,319,867.0 | -7.98% |
| Mar, 2023 | $34.00 | $31.08 | $2.92 | 8,429,187.0 | +0.81% |
| Feb, 2023 | $41.40 | $32.75 | $8.65 | 8,720,630.0 | -16.29% |
| Jan, 2023 | $43.18 | $39.43 | $3.75 | 7,135,389.0 | -2.22% |
Model N Inc Stock (MODN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.45 | $36.11 | $6.34 | 6,981,436.0 | +4.32% |
| Nov, 2022 | $40.10 | $34.36 | $5.74 | 8,282,444.0 | +2.32% |
| Oct, 2022 | $38.53 | $32.19 | $6.34 | 3,807,489.0 | +11.01% |
| Sep, 2022 | $35.09 | $28.02 | $7.07 | 3,694,939.0 | +14.48% |
| Aug, 2022 | $35.00 | $24.50 | $10.50 | 4,296,685.0 | +19.03% |
| Jul, 2022 | $27.43 | $24.20 | $3.23 | 1,655,111.0 | -1.80% |
| Jun, 2022 | $25.95 | $22.14 | $3.80 | 2,918,088.0 | +1.67% |
| May, 2022 | $26.82 | $20.95 | $5.87 | 4,242,920.0 | -2.63% |
| Apr, 2022 | $28.17 | $25.38 | $2.79 | 2,400,053.0 | -3.94% |
| Mar, 2022 | $27.23 | $22.83 | $4.40 | 3,132,176.0 | +9.39% |
| Feb, 2022 | $27.83 | $22.55 | $5.28 | 3,943,930.0 | -11.10% |
| Jan, 2022 | $31.18 | $25.23 | $5.95 | 2,858,019.0 | -7.89% |
1.93%
0.53%
Cap:
|
Volume (24h):