29.62
price down icon0.50%   -0.15
 
loading

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 April 19, 2024, is $29.62.
  • 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 324.36% to $29.62 now.
  • The 52-week high stock price for MODN is $35.96, representing a 21.40% increase from the current share price, occurred on June 30, 2023.
  • The 52-week low stock price for MODN is $20.90, indicating a -29.44% 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $29.85 $29.58 $0.27 1,627,966.0 -0.50%
Apr 18, 2024 $29.85 $29.75 $0.10 1,084,874.0 -0.10%
Apr 17, 2024 $29.82 $29.71 $0.11 834,537.0 +0.51%
Apr 16, 2024 $29.85 $29.65 $0.20 1,587,747.0 +0.00%
Apr 15, 2024 $29.75 $29.64 $0.11 889,181.0 -0.24%
Apr 12, 2024 $29.80 $29.70 $0.095 1,298,485.0 -0.37%
Apr 11, 2024 $29.85 $29.65 $0.20 960,749.0 +0.57%
Apr 10, 2024 $29.74 $29.62 $0.12 4,243,376.0 -0.13%
Apr 09, 2024 $29.85 $29.68 $0.17 3,404,853.0 -0.40%
Apr 08, 2024 $30.50 $29.74 $0.76 8,336,415.0 +10.08%
Apr 05, 2024 $27.18 $26.68 $0.495 215,253.0 +1.01%
Apr 04, 2024 $27.51 $26.71 $0.80 152,869.0 -0.70%
Apr 03, 2024 $27.39 $26.84 $0.55 332,631.0 -0.37%
Apr 02, 2024 $27.48 $27.04 $0.44 153,187.0 -1.99%
Apr 01, 2024 $28.55 $27.49 $1.06 206,886.0 -2.85%
Mar 28, 2024 $28.54 $27.66 $0.88 208,651.0 +2.93%
Mar 27, 2024 $28.40 $27.61 $0.79 330,850.0 +0.58%
Mar 26, 2024 $27.89 $27.00 $0.89 334,351.0 +0.00%
Mar 25, 2024 $27.65 $26.86 $0.79 327,042.0 +1.81%

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
Apr, 2024 $30.50 $26.68 $3.82 26,956,975.0 +4.04%
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%
$191.55
price down icon 1.06%
$252.22
price down icon 1.34%
$280.25
price down icon 1.98%
$69.67
price up icon 0.23%
$277.71
price down icon 1.22%
$69.20
price down icon 2.95%
Cap:     |  Volume (24h):