Model N (MODN) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free MODN Stock Alerts $29.89 +0.02 (+0.07%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Model N Stock Price Performance5 Day Performance+0.17%1 Month Performance+0.56%3 Month Performance+22.90%6 Month Performance+26.76%Year-To-Date Performance+10.99%1 Year Performance-6.04% Receive MODN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Model N and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. MODN Stock Chart for Sunday, June, 2, 2024 MODN Chart by TradingView Model N Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$29.86$29.89+0.10%$29.89$29.86764,812 shs$1.18 billion05/30/2024$29.90$29.86-0.13%$29.89$29.86395,338 shs$1.18 billion05/29/2024$29.84$29.90+0.20%$29.90$29.84607,305 shs$1.18 billion05/28/2024$29.84$29.84$29.87$29.84720,632 shs$1.18 billion05/27/2024$29.84$29.84$29.88$29.81602,700 shs$1.18 billion05/24/2024$29.84$29.84$29.88$29.81602,265 shs$1.18 billion Get the Latest News and Ratings for MODN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Model N and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$29.83$29.84+0.03%$29.86$29.83450,479 shs$1.18 billion05/22/2024$29.82$29.83+0.03%$29.88$29.81498,660 shs$1.18 billion05/21/2024$29.87$29.82-0.17%$29.84$29.80244,013 shs$1.18 billion05/20/2024$29.80$29.87+0.23%$29.87$29.78763,095 shs$1.18 billion05/17/2024$29.78$29.81+0.10%$29.82$29.78616,349 shs$1.18 billion05/16/2024$29.78$29.78$29.82$29.78615,066 shs$1.17 billion05/15/2024$29.76$29.78+0.07%$29.82$29.78456,003 shs$1.17 billion05/14/2024$29.77$29.76-0.03%$29.80$29.76405,675 shs$1.17 billion05/13/2024$29.78$29.77-0.03%$29.84$29.77366,735 shs$1.17 billion05/10/2024$29.75$29.79+0.12%$29.81$29.75253,140 shs$1.16 billion05/09/2024$29.76$29.75-0.03%$29.78$29.721.00 million shs$1.16 billion05/08/2024$29.77$29.76-0.03%$29.80$29.72428,476 shs$1.16 billion05/07/2024$29.69$29.77+0.27%$29.81$29.70944,007 shs$1.16 billion05/06/2024$29.81$29.69-0.40%$29.82$29.671.08 million shs$1.16 billion05/03/2024$29.75$29.81+0.20%$29.82$29.75727,996 shs$1.16 billion05/02/2024$29.73$29.75+0.08%$29.77$29.70302,237 shs$1.16 billion05/01/2024$29.65$29.73+0.25%$29.75$29.66751,260 shs$1.16 billion04/30/2024$29.65$29.65$29.71$29.61449,592 shs$1.16 billion04/29/2024$29.64$29.65+0.03%$29.75$29.64677,088 shs$1.16 billion04/26/2024$29.63$29.65+0.07%$29.68$29.64438,600 shs$1.16 billion04/25/2024$29.65$29.63-0.07%$29.71$29.631.34 million shs$1.16 billion04/24/2024$29.66$29.65-0.03%$29.76$29.65776,129 shs$1.16 billion04/23/2024$29.56$29.66+0.34%$29.70$29.601.13 million shs$1.16 billion04/22/2024$29.62$29.56-0.20%$29.80$29.561.21 million shs$1.15 billion04/19/2024$29.78$29.62-0.54%$29.85$29.581.63 million shs$1.16 billion04/18/2024$29.80$29.78-0.07%$29.85$29.751.05 million shs$1.16 billion04/17/2024$29.66$29.80+0.47%$29.81$29.71840,988 shs$1.16 billion04/16/2024$29.65$29.66+0.03%$29.85$29.651.44 million shs$1.16 billion04/15/2024$29.72$29.65-0.24%$29.75$29.64883,292 shs$1.16 billion04/12/2024$29.83$29.72-0.37%$29.80$29.711.30 million shs$1.16 billion04/11/2024$29.67$29.83+0.54%$29.84$29.65961,947 shs$1.16 billion04/10/2024$29.70$29.67-0.10%$29.74$29.624.24 million shs$1.16 billion04/09/2024$29.82$29.70-0.40%$29.84$29.683.40 million shs$1.16 billion04/08/2024$27.09$29.82+10.08%$30.50$29.748.64 million shs$1.16 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$26.82$27.12+1.10%$27.18$26.70215,253 shs$1.06 billion04/04/2024$27.01$26.82-0.70%$27.51$26.71152,869 shs$1.05 billion04/03/2024$27.09$27.01-0.30%$27.39$26.84332,630 shs$1.05 billion04/02/2024$27.66$27.09-2.06%$27.48$27.04153,187 shs$1.06 billion04/01/2024$28.47$27.66-2.85%$28.55$27.49206,771 shs$1.08 billion03/29/2024$28.49$28.47-0.07%$28.54$27.66208,651 shs$1.11 billion03/28/2024$27.64$28.49+3.08%$28.54$27.66208,651 shs$1.11 billion03/27/2024$27.50$27.64+0.51%$28.40$27.61330,850 shs$1.08 billion03/26/2024$27.50$27.50$27.89$27.00334,351 shs$1.07 billion03/25/2024$27.01$27.50+1.81%$27.65$26.86326,861 shs$1.07 billion03/22/2024$26.75$27.01+0.97%$27.25$26.70188,981 shs$1.05 billion03/21/2024$26.30$26.75+1.71%$26.90$26.34288,846 shs$1.04 billion03/20/2024$25.97$26.30+1.27%$26.68$25.99183,888 shs$1.03 billion03/19/2024$25.55$25.97+1.64%$26.16$25.36165,610 shs$1.01 billion03/18/2024$25.42$25.55+0.51%$25.78$25.02180,806 shs$997.22 million03/15/2024$25.04$25.43+1.56%$25.44$24.69301,330 shs$992.58 million03/14/2024$25.75$25.04-2.76%$25.69$24.99392,135 shs$977.31 million03/13/2024$25.29$25.75+1.82%$25.79$25.23387,775 shs$1.01 billion03/12/2024$25.32$25.29-0.10%$25.57$25.03228,927 shs$987.07 million03/11/2024$25.05$25.32+1.06%$25.38$24.89263,763 shs$988.10 million03/08/2024$24.85$25.05+0.83%$25.40$24.89599,947 shs$977.70 million03/07/2024$24.58$24.85+1.08%$25.00$24.50183,851 shs$969.70 million03/06/2024$23.86$24.58+3.02%$24.60$23.95213,665 shs$959.41 million03/05/2024$24.74$23.86-3.56%$24.54$23.58188,584 shs$931.26 million03/04/2024$24.34$24.74+1.64%$24.92$24.18141,901 shs$965.60 million03/01/2024$24.56$24.32-0.98%$24.64$24.22194,204 shs$949.21 million02/29/2024$24.54$24.56+0.08%$25.23$24.40326,491 shs$958.58 million Related Companies: IAC Stock Chart DOCN Stock Chart DV Stock Chart RUM Stock Chart TRIP Stock Chart WB Stock Chart MGNI Stock Chart GRND Stock Chart IAS Stock Chart BMBL Stock Chart Receive MODN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Model N and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MODN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Model N, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.