5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+25.93%
6 MONTH PERFORMANCE
+74.45%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
+52.86%
Pediatrix Medical Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.75 | $21.38 (3.04%) | $21.44 | $20.75 | 704.05 K | $1.83 B |
| 01/29/2026 | $20.79 | $21.00 (1.01%) | $21.03 | $20.38 | 810.63 K | $1.79 B |
| 01/28/2026 | $20.53 | $20.67 (0.68%) | $20.85 | $20.25 | 686.10 K | $1.76 B |
| 01/27/2026 | $21.26 | $20.53 (-3.43%) | $21.74 | $20.52 | 420.00 K | $1.75 B |
| 01/26/2026 | $21.62 | $21.33 (-1.34%) | $21.81 | $21.28 | 416.00 K | $1.82 B |
| 01/23/2026 | $22.14 | $21.54 (-2.71%) | $22.14 | $21.40 | 618.70 K | $1.84 B |
| 01/22/2026 | $22.12 | $22.21 (0.41%) | $22.47 | $21.92 | 450.22 K | $1.90 B |
| 01/21/2026 | $21.75 | $22.07 (1.47%) | $22.26 | $21.71 | 557.93 K | $1.88 B |
| 01/20/2026 | $21.86 | $21.73 (-0.59%) | $22.07 | $21.60 | 428.20 K | $1.86 B |
| 01/16/2026 | $22.53 | $21.86 (-2.97%) | $22.56 | $21.75 | 656.80 K | $1.87 B |
| 01/15/2026 | $22.11 | $22.67 (2.53%) | $22.78 | $22.04 | 421.90 K | $1.94 B |
| 01/14/2026 | $22.21 | $22.02 (-0.86%) | $22.30 | $21.67 | 507.03 K | $1.88 B |
| 01/13/2026 | $22.66 | $22.17 (-2.16%) | $22.73 | $22.07 | 521.70 K | $1.89 B |
| 01/12/2026 | $22.27 | $22.66 (1.75%) | $22.84 | $21.91 | 724.60 K | $1.93 B |
| 01/09/2026 | $21.85 | $22.34 (2.24%) | $22.51 | $21.85 | 481.80 K | $1.91 B |
| 01/08/2026 | $22.23 | $22.24 (0.04%) | $22.60 | $21.97 | 484.20 K | $1.90 B |
| 01/07/2026 | $22.29 | $21.93 (-1.62%) | $22.48 | $21.79 | 462.70 K | $1.87 B |
| 01/06/2026 | $21.67 | $22.29 (2.86%) | $22.41 | $21.66 | 522.11 K | $1.90 B |
| 01/05/2026 | $21.12 | $21.90 (3.69%) | $21.97 | $20.98 | 597.90 K | $1.87 B |
| 01/02/2026 | $21.41 | $21.29 (-0.56%) | $21.53 | $21.00 | 573.93 K | $1.82 B |
| 12/31/2025 | $21.79 | $21.39 (-1.84%) | $21.82 | $21.34 | 647.40 K | $1.83 B |
| 12/30/2025 | $21.94 | $21.82 (-0.55%) | $21.94 | $21.68 | 445.40 K | $1.86 B |
| 12/29/2025 | $21.81 | $21.89 (0.37%) | $21.94 | $21.70 | 448.52 K | $1.87 B |
| 12/26/2025 | $21.74 | $21.87 (0.6%) | $21.94 | $21.56 | 500.70 K | $1.87 B |
| 12/24/2025 | $21.52 | $21.78 (1.21%) | $21.82 | $21.38 | 338.82 K | $1.86 B |
| 12/23/2025 | $21.91 | $21.47 (-2.01%) | $22.03 | $21.35 | 719.45 K | $1.83 B |
| 12/22/2025 | $21.96 | $22.00 (0.18%) | $22.19 | $21.73 | 614.31 K | $1.88 B |
| 12/19/2025 | $21.57 | $21.91 (1.58%) | $21.91 | $21.49 | 3.01 M | $1.87 B |
| 12/18/2025 | $22.36 | $21.64 (-3.22%) | $22.68 | $21.41 | 989.00 K | $1.85 B |
| 12/17/2025 | $22.20 | $22.56 (1.62%) | $22.66 | $22.19 | 806.35 K | $1.93 B |
| 12/16/2025 | $22.59 | $22.32 (-1.2%) | $23.06 | $22.31 | 1.24 M | $1.91 B |
| 12/15/2025 | $22.40 | $22.69 (1.29%) | $22.74 | $21.96 | 945.11 K | $1.94 B |
| 12/12/2025 | $22.13 | $22.50 (1.67%) | $22.51 | $21.78 | 924.30 K | $1.92 B |
| 12/11/2025 | $21.50 | $22.11 (2.84%) | $22.14 | $21.22 | 803.86 K | $1.89 B |
| 12/10/2025 | $21.19 | $21.38 (0.9%) | $21.61 | $21.19 | 769.30 K | $1.83 B |
| 12/09/2025 | $21.62 | $21.22 (-1.85%) | $21.70 | $21.10 | 1.03 M | $1.81 B |
| 12/08/2025 | $22.13 | $21.57 (-2.53%) | $22.13 | $21.40 | 955.70 K | $1.84 B |
| 12/05/2025 | $22.44 | $22.12 (-1.43%) | $22.78 | $21.97 | 749.40 K | $1.89 B |
| 12/04/2025 | $23.22 | $22.29 (-4.01%) | $23.37 | $22.15 | 1.60 M | $1.90 B |
| 12/03/2025 | $23.81 | $23.29 (-2.18%) | $24.01 | $23.15 | 919.41 K | $1.99 B |
| 12/02/2025 | $24.12 | $23.81 (-1.29%) | $24.39 | $23.57 | 956.70 K | $2.03 B |
| 12/01/2025 | $24.04 | $24.08 (0.17%) | $24.77 | $24.02 | 1.18 M | $2.06 B |
| 11/28/2025 | $24.79 | $24.09 (-2.82%) | $24.99 | $23.92 | 837.35 K | $2.06 B |
| 11/26/2025 | $24.70 | $24.45 (-1.01%) | $24.96 | $24.44 | 1.21 M | $2.09 B |
| 11/25/2025 | $24.12 | $24.65 (2.2%) | $24.82 | $24.07 | 1.25 M | $2.10 B |
| 11/24/2025 | $23.41 | $23.83 (1.79%) | $24.02 | $23.12 | 1.69 M | $2.03 B |
| 11/21/2025 | $22.94 | $23.10 (0.7%) | $23.55 | $22.65 | 1.51 M | $1.97 B |
| 11/20/2025 | $23.09 | $22.74 (-1.52%) | $24.00 | $22.66 | 1.20 M | $1.94 B |
| 11/19/2025 | $23.23 | $22.93 (-1.29%) | $23.43 | $22.81 | 840.94 K | $1.96 B |
| 11/18/2025 | $22.90 | $22.96 (0.26%) | $23.41 | $22.89 | 1.12 M | $1.96 B |
| 11/17/2025 | $22.98 | $23.02 (0.17%) | $23.38 | $22.89 | 1.58 M | $1.97 B |
| 11/14/2025 | $22.40 | $23.15 (3.35%) | $23.23 | $22.29 | 1.02 M | $1.98 B |
| 11/13/2025 | $22.44 | $22.63 (0.85%) | $22.97 | $22.43 | 595.55 K | $1.93 B |
| 11/12/2025 | $22.51 | $22.69 (0.8%) | $22.98 | $22.48 | 817.13 K | $1.94 B |
| 11/11/2025 | $22.33 | $22.61 (1.25%) | $22.84 | $22.20 | 730.20 K | $1.93 B |
| 11/10/2025 | $21.98 | $22.57 (2.68%) | $22.60 | $21.35 | 1.26 M | $1.93 B |
| 11/07/2025 | $21.73 | $21.93 (0.92%) | $22.20 | $21.56 | 861.70 K | $1.87 B |
| 11/06/2025 | $21.59 | $21.82 (1.07%) | $22.00 | $21.51 | 1.18 M | $1.86 B |
| 11/05/2025 | $21.62 | $21.69 (0.32%) | $22.30 | $21.30 | 1.36 M | $1.85 B |
| 11/04/2025 | $21.08 | $21.44 (1.71%) | $22.38 | $20.87 | 2.49 M | $1.83 B |
| 11/03/2025 | $19.52 | $21.08 (7.99%) | $21.24 | $18.73 | 2.99 M | $1.80 B |
| 10/31/2025 | $17.31 | $16.97 (-1.96%) | $17.50 | $16.90 | 968.13 K | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
