-
5 DAY PERFORMANCE
+5.33% -
1 MONTH PERFORMANCE
-48.39% -
3 MONTH PERFORMANCE
-52.61% -
6 MONTH PERFORMANCE
-54.00% -
YEAR-TO-DATE PERFORMANCE
-69.45% -
1 YEAR PERFORMANCE
-61.87%
ModivCare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $12.72 | $13.44 (5.62%) | $13.85 | $12.52 | 814,906 | $194.06 M |
| 09/16/2024 | $14.58 | $12.72 (-12.76%) | $14.58 | $12.26 | 751,112 | $180.84 M |
| 09/13/2024 | $13.00 | $14.12 (8.62%) | $14.74 | $12.03 | 1.71 M | $200.74 M |
| 09/12/2024 | $23.65 | $12.76 (-46.05%) | $23.81 | $11.00 | 3.59 M | $181.41 M |
| 09/11/2024 | $30.07 | $31.19 (3.72%) | $31.23 | $29.65 | 93,900 | $443.43 M |
| 09/10/2024 | $32.07 | $30.00 (-6.45%) | $32.07 | $29.82 | 116,226 | $426.51 M |
| 09/09/2024 | $32.00 | $32.09 (0.28%) | $32.82 | $31.16 | 137,800 | $456.22 M |
| 09/06/2024 | $31.51 | $32.00 (1.56%) | $32.26 | $30.76 | 166,717 | $454.94 M |
| 09/05/2024 | $31.37 | $31.38 (0.03%) | $31.61 | $30.30 | 105,302 | $446.13 M |
| 09/04/2024 | $29.75 | $31.47 (5.78%) | $32.07 | $29.13 | 176,900 | $447.41 M |
| 09/03/2024 | $28.36 | $29.91 (5.47%) | $31.12 | $27.71 | 177,610 | $425.23 M |
| 08/30/2024 | $27.16 | $28.86 (6.26%) | $29.08 | $27.16 | 92,000 | $410.30 M |
| 08/29/2024 | $27.15 | $27.23 (0.29%) | $27.66 | $26.87 | 57,600 | $387.13 M |
| 08/28/2024 | $27.56 | $27.02 (-1.96%) | $28.17 | $26.00 | 58,648 | $384.14 M |
| 08/27/2024 | $26.86 | $27.91 (3.91%) | $28.22 | $26.72 | 76,100 | $396.80 M |
| 08/26/2024 | $26.73 | $26.90 (0.64%) | $27.28 | $25.96 | 213,295 | $382.44 M |
| 08/23/2024 | $25.89 | $26.69 (3.09%) | $26.98 | $25.89 | 61,500 | $379.45 M |
| 08/22/2024 | $26.13 | $25.64 (-1.88%) | $26.24 | $25.00 | 78,700 | $364.52 M |
| 08/21/2024 | $25.75 | $26.03 (1.09%) | $26.09 | $25.58 | 66,138 | $370.07 M |
| 08/20/2024 | $26.05 | $25.70 (-1.34%) | $26.22 | $25.56 | 87,946 | $365.38 M |
| 08/19/2024 | $26.16 | $26.19 (0.11%) | $27.09 | $25.83 | 98,700 | $372.34 M |
| 08/16/2024 | $25.44 | $26.04 (2.36%) | $26.36 | $25.44 | 117,841 | $370.21 M |
| 08/15/2024 | $24.66 | $25.33 (2.72%) | $25.46 | $24.50 | 87,700 | $360.12 M |
| 08/14/2024 | $25.42 | $24.21 (-4.76%) | $25.91 | $23.83 | 130,538 | $344.19 M |
| 08/13/2024 | $23.99 | $25.16 (4.88%) | $25.57 | $23.26 | 231,200 | $357.70 M |
| 08/12/2024 | $23.05 | $23.70 (2.82%) | $24.13 | $22.98 | 160,700 | $336.94 M |
| 08/09/2024 | $23.17 | $23.58 (1.77%) | $24.30 | $22.21 | 258,310 | $335.24 M |
| 08/08/2024 | $18.82 | $23.11 (22.79%) | $23.53 | $18.44 | 580,510 | $328.55 M |
| 08/07/2024 | $20.45 | $19.49 (-4.69%) | $20.48 | $18.63 | 226,525 | $277.09 M |
| 08/06/2024 | $20.70 | $19.96 (-3.57%) | $20.70 | $19.80 | 141,405 | $283.77 M |
| 08/05/2024 | $20.42 | $20.53 (0.54%) | $21.00 | $19.86 | 164,812 | $291.87 M |
| 08/02/2024 | $21.25 | $21.20 (-0.24%) | $22.26 | $20.83 | 100,813 | $301.08 M |
| 08/01/2024 | $22.99 | $22.02 (-4.22%) | $22.99 | $21.67 | 106,200 | $312.73 M |
| 07/31/2024 | $23.27 | $22.82 (-1.93%) | $23.86 | $22.50 | 110,200 | $324.09 M |
| 07/30/2024 | $22.94 | $22.97 (0.13%) | $23.42 | $22.51 | 68,100 | $326.22 M |
| 07/29/2024 | $23.98 | $22.94 (-4.34%) | $24.04 | $22.80 | 104,300 | $325.79 M |
| 07/26/2024 | $23.26 | $23.89 (2.71%) | $23.91 | $22.97 | 75,749 | $339.29 M |
| 07/25/2024 | $23.54 | $23.00 (-2.29%) | $23.99 | $22.88 | 86,408 | $326.65 M |
| 07/24/2024 | $23.64 | $23.32 (-1.35%) | $23.92 | $23.16 | 67,300 | $331.19 M |
| 07/23/2024 | $23.81 | $23.69 (-0.5%) | $24.37 | $23.62 | 97,707 | $336.45 M |
| 07/22/2024 | $23.64 | $23.75 (0.47%) | $23.89 | $22.89 | 78,560 | $337.30 M |
| 07/19/2024 | $23.97 | $23.59 (-1.59%) | $24.00 | $22.96 | 93,633 | $335.03 M |
| 07/18/2024 | $25.25 | $23.82 (-5.66%) | $25.70 | $23.82 | 103,083 | $338.29 M |
| 07/17/2024 | $25.97 | $25.46 (-1.96%) | $26.48 | $25.44 | 127,212 | $361.58 M |
| 07/16/2024 | $24.81 | $26.00 (4.8%) | $26.11 | $24.81 | 134,505 | $369.25 M |
| 07/15/2024 | $25.64 | $24.72 (-3.59%) | $25.86 | $24.50 | 105,131 | $351.07 M |
| 07/12/2024 | $25.72 | $25.41 (-1.21%) | $26.10 | $25.30 | 111,702 | $360.87 M |
| 07/11/2024 | $24.82 | $25.38 (2.26%) | $26.05 | $24.63 | 128,205 | $360.45 M |
| 07/10/2024 | $23.19 | $24.23 (4.48%) | $24.29 | $22.84 | 117,821 | $344.11 M |
| 07/09/2024 | $24.91 | $23.37 (-6.18%) | $24.98 | $23.21 | 131,198 | $331.90 M |
| 07/08/2024 | $25.58 | $25.07 (-1.99%) | $25.68 | $24.66 | 167,943 | $356.04 M |
| 07/05/2024 | $27.24 | $25.45 (-6.57%) | $27.24 | $25.28 | 147,974 | $361.44 M |
| 07/03/2024 | $28.50 | $27.20 (-4.56%) | $28.50 | $26.54 | 109,682 | $386.29 M |
| 07/02/2024 | $27.23 | $27.39 (0.59%) | $27.55 | $26.95 | 84,616 | $388.99 M |
| 07/01/2024 | $26.37 | $27.06 (2.62%) | $27.34 | $26.00 | 85,135 | $384.31 M |
| 06/28/2024 | $25.24 | $26.24 (3.96%) | $26.41 | $25.24 | 509,510 | $372.66 M |
| 06/27/2024 | $25.13 | $25.24 (0.44%) | $25.34 | $24.77 | 69,400 | $358.46 M |
| 06/26/2024 | $25.45 | $25.03 (-1.65%) | $25.82 | $24.35 | 123,749 | $355.48 M |
| 06/25/2024 | $25.79 | $25.45 (-1.32%) | $25.80 | $25.30 | 120,113 | $361.44 M |
| 06/24/2024 | $25.76 | $25.84 (0.31%) | $26.51 | $25.64 | 112,682 | $366.98 M |
| 06/21/2024 | $26.08 | $25.87 (-0.81%) | $26.70 | $25.79 | 298,418 | $367.41 M |
| 06/20/2024 | $26.40 | $26.04 (-1.36%) | $27.00 | $25.91 | 134,490 | $369.82 M |
| 06/18/2024 | $28.22 | $26.78 (-5.1%) | $28.92 | $26.78 | 118,407 | $380.33 M |
| 06/17/2024 | $26.16 | $28.36 (8.41%) | $28.60 | $25.85 | 111,460 | $402.77 M |