Model N, Inc. (MODN)
Jun 27, 2024 - MODN was delisted (reason: acquired by Vista Equity Partners)
30.00
+0.03 (0.10%)
Inactive · Last trade price
on Jun 26, 2024
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 26, 2024 | 29.98 | 30.00 | 29.97 | 30.00 | 30.00 | 0.10% | 1,508,204 |
| Jun 25, 2024 | 29.98 | 29.99 | 29.96 | 29.97 | 29.97 | -0.03% | 2,368,743 |
| Jun 24, 2024 | 29.96 | 29.99 | 29.96 | 29.98 | 29.98 | 0.07% | 1,246,877 |
| Jun 21, 2024 | 29.97 | 29.99 | 29.95 | 29.96 | 29.96 | 0.03% | 1,307,452 |
| Jun 20, 2024 | 29.93 | 29.97 | 29.93 | 29.95 | 29.95 | 0.10% | 3,588,159 |
| Jun 18, 2024 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | - | 1,414,524 |
| Jun 17, 2024 | 29.93 | 29.95 | 29.92 | 29.92 | 29.92 | - | 387,765 |
| Jun 14, 2024 | 29.90 | 29.95 | 29.89 | 29.92 | 29.92 | 0.03% | 403,581 |
| Jun 13, 2024 | 29.90 | 29.93 | 29.90 | 29.91 | 29.91 | - | 303,327 |
| Jun 12, 2024 | 29.93 | 29.94 | 29.90 | 29.91 | 29.91 | - | 579,422 |
| Jun 11, 2024 | 29.90 | 29.93 | 29.90 | 29.91 | 29.91 | 0.03% | 1,267,104 |
| Jun 10, 2024 | 29.90 | 29.92 | 29.89 | 29.90 | 29.90 | - | 482,057 |
| Jun 7, 2024 | 29.91 | 29.91 | 29.89 | 29.90 | 29.90 | 0.03% | 242,833 |
| Jun 6, 2024 | 29.90 | 29.92 | 29.88 | 29.89 | 29.89 | -0.07% | 385,393 |
| Jun 5, 2024 | 29.89 | 29.93 | 29.88 | 29.91 | 29.91 | 0.13% | 393,982 |
| Jun 4, 2024 | 29.89 | 29.89 | 29.87 | 29.87 | 29.87 | - | 460,645 |
| Jun 3, 2024 | 29.91 | 29.91 | 29.86 | 29.87 | 29.87 | -0.07% | 592,108 |
| May 31, 2024 | 29.89 | 29.89 | 29.86 | 29.89 | 29.89 | 0.07% | 766,212 |
| May 30, 2024 | 29.88 | 29.89 | 29.86 | 29.87 | 29.87 | -0.10% | 395,338 |
| May 29, 2024 | 29.84 | 29.91 | 29.84 | 29.90 | 29.90 | 0.20% | 607,305 |
| May 28, 2024 | 29.84 | 29.87 | 29.84 | 29.84 | 29.84 | - | 720,657 |
| May 24, 2024 | 29.84 | 29.88 | 29.81 | 29.84 | 29.84 | - | 602,707 |
| May 23, 2024 | 29.83 | 29.86 | 29.83 | 29.84 | 29.84 | 0.07% | 450,479 |
| May 22, 2024 | 29.81 | 29.88 | 29.81 | 29.82 | 29.82 | - | 498,660 |
| May 21, 2024 | 29.81 | 29.84 | 29.80 | 29.82 | 29.82 | -0.10% | 244,013 |
| May 20, 2024 | 29.78 | 29.88 | 29.78 | 29.85 | 29.85 | 0.17% | 763,095 |
| May 17, 2024 | 29.79 | 29.82 | 29.78 | 29.80 | 29.80 | 0.07% | 616,350 |
| May 16, 2024 | 29.79 | 29.82 | 29.78 | 29.78 | 29.78 | - | 615,067 |
| May 15, 2024 | 29.80 | 29.82 | 29.78 | 29.78 | 29.78 | 0.07% | 456,003 |
| May 14, 2024 | 29.77 | 29.80 | 29.76 | 29.76 | 29.76 | - | 405,675 |
| May 13, 2024 | 29.80 | 29.84 | 29.76 | 29.76 | 29.76 | -0.07% | 366,735 |
| May 10, 2024 | 29.77 | 29.81 | 29.75 | 29.78 | 29.78 | 0.10% | 253,140 |
| May 9, 2024 | 29.77 | 29.78 | 29.72 | 29.75 | 29.75 | -0.03% | 1,003,565 |
| May 8, 2024 | 29.73 | 29.80 | 29.72 | 29.76 | 29.76 | -0.03% | 436,603 |
| May 7, 2024 | 29.76 | 29.81 | 29.70 | 29.77 | 29.77 | 0.27% | 944,007 |
| May 6, 2024 | 29.80 | 29.82 | 29.67 | 29.69 | 29.69 | -0.40% | 1,080,846 |
| May 3, 2024 | 29.79 | 29.82 | 29.75 | 29.81 | 29.81 | 0.24% | 728,012 |
| May 2, 2024 | 29.78 | 29.80 | 29.70 | 29.74 | 29.74 | 0.13% | 302,249 |
| May 1, 2024 | 29.66 | 29.75 | 29.65 | 29.70 | 29.70 | 0.17% | 751,260 |
| Apr 30, 2024 | 29.63 | 29.71 | 29.61 | 29.65 | 29.65 | -0.03% | 449,780 |
| Apr 29, 2024 | 29.69 | 29.75 | 29.64 | 29.66 | 29.66 | 0.07% | 682,088 |
| Apr 26, 2024 | 29.67 | 29.69 | 29.64 | 29.64 | 29.64 | 0.07% | 438,600 |
| Apr 25, 2024 | 29.66 | 29.71 | 29.62 | 29.62 | 29.62 | -0.10% | 1,337,140 |
| Apr 24, 2024 | 29.70 | 29.76 | 29.64 | 29.65 | 29.65 | - | 776,129 |
| Apr 23, 2024 | 29.71 | 29.71 | 29.60 | 29.65 | 29.65 | 0.30% | 1,130,880 |
| Apr 22, 2024 | 29.67 | 29.80 | 29.56 | 29.56 | 29.56 | -0.20% | 1,214,955 |
| Apr 19, 2024 | 29.77 | 29.85 | 29.58 | 29.62 | 29.62 | -0.50% | 1,634,341 |
| Apr 18, 2024 | 29.84 | 29.85 | 29.75 | 29.77 | 29.77 | -0.10% | 1,054,259 |
| Apr 17, 2024 | 29.74 | 29.82 | 29.71 | 29.80 | 29.80 | 0.51% | 840,988 |