Model N, Inc.
MODNNYSETechnology
$30.00
+$0.03(+0.10%)
Market Cap$1.2B
P/E Ratio—
52W High$35.78
52W Low$20.9
Model N, Inc.（MODN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
modn · 日线历史（复权）· FMP · 截至 2024年6月26日
5-Year High5Y
$43.18
Jan 18, 2023
-30.5% from here
5-Year Low5Y
$20.90
Nov 10, 2023
+43.5% from low
IPO Priceadj.
$19.98
Mar 20, 2013
+50.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$33.74
Jun 9, 2021
-11.1% in 5Y
10 Years Ago
$13.65
Jun 9, 2016
+119.8% in 10Y
Historical Price Data · MODN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 26, 2024 | $29.98 | $30.00 | $29.97 | $30.00 | $30.00 | 1.5M | +0.07% |
| Jun 25, 2024 | $29.98 | $29.99 | $29.96 | $29.97 | $29.97 | 2.4M | -0.03% |
| Jun 24, 2024 | $29.96 | $29.99 | $29.96 | $29.98 | $29.98 | 1.2M | +0.07% |
| Jun 21, 2024 | $29.97 | $29.99 | $29.95 | $29.96 | $29.96 | 1.3M | -0.03% |
| Jun 20, 2024 | $29.93 | $29.97 | $29.93 | $29.95 | $29.95 | 3.6M | +0.07% |
| Jun 18, 2024 | $29.94 | $29.94 | $29.92 | $29.92 | $29.92 | 1.4M | -0.07% |
| Jun 17, 2024 | $29.93 | $29.95 | $29.92 | $29.92 | $29.92 | 388K | -0.03% |
| Jun 14, 2024 | $29.90 | $29.95 | $29.89 | $29.92 | $29.92 | 404K | +0.07% |
| Jun 13, 2024 | $29.90 | $29.93 | $29.90 | $29.91 | $29.91 | 303K | +0.03% |
| Jun 12, 2024 | $29.93 | $29.94 | $29.90 | $29.91 | $29.91 | 579K | -0.07% |
| Jun 11, 2024 | $29.90 | $29.93 | $29.90 | $29.91 | $29.91 | 1.3M | +0.03% |
| Jun 10, 2024 | $29.90 | $29.92 | $29.89 | $29.90 | $29.90 | 482K | +0.00% |
| Jun 7, 2024 | $29.91 | $29.91 | $29.89 | $29.90 | $29.90 | 243K | -0.03% |
| Jun 6, 2024 | $29.90 | $29.92 | $29.88 | $29.89 | $29.89 | 385K | -0.03% |
| Jun 5, 2024 | $29.89 | $29.93 | $29.88 | $29.91 | $29.91 | 394K | +0.07% |
| Jun 4, 2024 | $29.89 | $29.89 | $29.87 | $29.87 | $29.87 | 461K | -0.07% |
| Jun 3, 2024 | $29.91 | $29.91 | $29.86 | $29.87 | $29.87 | 592K | -0.13% |
| May 31, 2024 | $29.89 | $29.89 | $29.86 | $29.89 | $29.89 | 766K | +0.00% |
| May 30, 2024 | $29.88 | $29.89 | $29.86 | $29.87 | $29.87 | 395K | -0.03% |
| May 29, 2024 | $29.84 | $29.91 | $29.84 | $29.90 | $29.90 | 607K | +0.20% |
Showing 1–20 of 766 records
Annual Stock Price Performance · MODN
Jan 1 → Dec 31 · 4 years2024+12.1%$26.75 → $30.00
+12.1%
2023-34.0%$40.79 → $26.93
-34.0%
2022+35.0%$30.05 → $40.56
+35.0%
2021-10.4%$33.53 → $30.03
-10.4%
Best Year2022 · +35.0%
Worst Year2023 · -34.0%
Positive Years2 / 4
Avg Annual Return+0.7%
4Y Total Return-10.5%
4Y CAGR~-2.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MODN?
If you invested $1,000 in MODN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,198
Total Return+119.8%
CAGR~+8.2% / yr
Profit+$1,198
Based on Jun 9, 2016 · $13.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Model N, Inc.（MODN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MODN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MODN 历史股价FMP 日线复权 OHLCV