5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
+31.01%
6 MONTH PERFORMANCE
+60.32%
YEAR-TO-DATE PERFORMANCE
+69.86%
1 YEAR PERFORMANCE
+49.66%
Pediatrix Medical Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.22 | $22.29 (-4.01%) | $23.37 | $22.18 | 1.60 M | $1.89 B |
| 12/03/2025 | $23.81 | $23.29 (-2.18%) | $24.01 | $23.15 | 919.40 K | $1.97 B |
| 12/02/2025 | $24.12 | $23.81 (-1.29%) | $24.39 | $23.57 | 956.70 K | $2.01 B |
| 12/01/2025 | $24.04 | $24.08 (0.17%) | $24.77 | $24.02 | 1.18 M | $2.04 B |
| 11/28/2025 | $24.79 | $24.09 (-2.82%) | $24.99 | $23.92 | 837.35 K | $2.04 B |
| 11/26/2025 | $24.70 | $24.45 (-1.01%) | $24.96 | $24.44 | 1.21 M | $2.07 B |
| 11/25/2025 | $24.12 | $24.65 (2.2%) | $24.82 | $24.07 | 1.25 M | $2.09 B |
| 11/24/2025 | $23.41 | $23.83 (1.79%) | $24.02 | $23.12 | 1.69 M | $2.02 B |
| 11/21/2025 | $22.94 | $23.10 (0.7%) | $23.55 | $22.65 | 1.51 M | $1.95 B |
| 11/20/2025 | $23.09 | $22.74 (-1.52%) | $24.00 | $22.66 | 1.20 M | $1.92 B |
| 11/19/2025 | $23.23 | $22.93 (-1.29%) | $23.43 | $22.81 | 840.94 K | $1.94 B |
| 11/18/2025 | $22.90 | $22.96 (0.26%) | $23.41 | $22.89 | 1.12 M | $1.94 B |
| 11/17/2025 | $22.98 | $23.02 (0.17%) | $23.38 | $22.89 | 1.58 M | $1.95 B |
| 11/14/2025 | $22.40 | $23.15 (3.35%) | $23.23 | $22.29 | 1.02 M | $1.96 B |
| 11/13/2025 | $22.44 | $22.63 (0.85%) | $22.97 | $22.43 | 595.55 K | $1.91 B |
| 11/12/2025 | $22.51 | $22.69 (0.8%) | $22.98 | $22.48 | 817.13 K | $1.92 B |
| 11/11/2025 | $22.33 | $22.61 (1.25%) | $22.84 | $22.20 | 730.20 K | $1.91 B |
| 11/10/2025 | $21.98 | $22.57 (2.68%) | $22.60 | $21.35 | 1.26 M | $1.91 B |
| 11/07/2025 | $21.73 | $21.93 (0.92%) | $22.20 | $21.56 | 861.70 K | $1.86 B |
| 11/06/2025 | $21.59 | $21.82 (1.07%) | $22.00 | $21.51 | 1.18 M | $1.85 B |
| 11/05/2025 | $21.62 | $21.69 (0.32%) | $22.30 | $21.30 | 1.36 M | $1.84 B |
| 11/04/2025 | $21.08 | $21.44 (1.71%) | $22.38 | $20.87 | 2.49 M | $1.81 B |
| 11/03/2025 | $19.52 | $21.08 (7.99%) | $21.24 | $18.73 | 2.99 M | $1.78 B |
| 10/31/2025 | $17.31 | $16.97 (-1.96%) | $17.50 | $16.90 | 968.13 K | $1.44 B |
| 10/30/2025 | $17.68 | $17.39 (-1.64%) | $17.88 | $17.18 | 1.41 M | $1.51 B |
| 10/29/2025 | $17.86 | $17.87 (0.06%) | $18.11 | $17.67 | 805.40 K | $1.55 B |
| 10/28/2025 | $17.39 | $17.84 (2.59%) | $17.91 | $17.34 | 645.75 K | $1.55 B |
| 10/27/2025 | $17.59 | $17.44 (-0.85%) | $17.82 | $17.35 | 621.70 K | $1.51 B |
| 10/24/2025 | $17.32 | $17.60 (1.62%) | $17.62 | $17.22 | 565.33 K | $1.53 B |
| 10/23/2025 | $17.01 | $17.17 (0.94%) | $17.25 | $16.89 | 444.34 K | $1.49 B |
| 10/22/2025 | $16.89 | $17.12 (1.36%) | $17.18 | $16.82 | 523.14 K | $1.49 B |
| 10/21/2025 | $16.88 | $16.90 (0.12%) | $17.03 | $16.86 | 502.32 K | $1.47 B |
| 10/20/2025 | $16.55 | $16.88 (1.99%) | $17.00 | $16.47 | 620.60 K | $1.47 B |
| 10/17/2025 | $16.11 | $16.45 (2.11%) | $16.63 | $16.02 | 549.40 K | $1.43 B |
| 10/16/2025 | $16.44 | $16.20 (-1.46%) | $16.55 | $16.14 | 673.03 K | $1.41 B |
| 10/15/2025 | $16.18 | $16.45 (1.67%) | $16.46 | $16.03 | 603.13 K | $1.43 B |
| 10/14/2025 | $15.91 | $16.09 (1.13%) | $16.12 | $15.82 | 602.50 K | $1.40 B |
| 10/13/2025 | $16.02 | $16.05 (0.19%) | $16.23 | $15.87 | 648.22 K | $1.39 B |
| 10/10/2025 | $16.42 | $15.80 (-3.78%) | $16.49 | $15.70 | 724.50 K | $1.37 B |
| 10/09/2025 | $17.00 | $16.22 (-4.59%) | $17.07 | $16.21 | 669.50 K | $1.41 B |
| 10/08/2025 | $17.66 | $17.13 (-3%) | $17.82 | $16.85 | 906.45 K | $1.49 B |
| 10/07/2025 | $17.66 | $17.60 (-0.34%) | $18.22 | $17.58 | 1.04 M | $1.53 B |
| 10/06/2025 | $17.39 | $17.64 (1.44%) | $17.70 | $17.33 | 951.11 K | $1.53 B |
| 10/03/2025 | $17.11 | $17.50 (2.28%) | $17.77 | $17.11 | 919.70 K | $1.52 B |
| 10/02/2025 | $16.96 | $17.04 (0.47%) | $17.12 | $16.80 | 909.55 K | $1.48 B |
| 10/01/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.52 | 739.81 K | $1.48 B |
| 09/30/2025 | $16.23 | $16.75 (3.2%) | $16.77 | $16.23 | 738.40 K | $1.45 B |
| 09/29/2025 | $16.33 | $16.22 (-0.67%) | $16.36 | $16.11 | 518.94 K | $1.41 B |
| 09/26/2025 | $16.40 | $16.30 (-0.61%) | $16.44 | $16.18 | 554.70 K | $1.42 B |
| 09/25/2025 | $16.42 | $16.34 (-0.49%) | $16.53 | $16.15 | 533.90 K | $1.42 B |
| 09/24/2025 | $16.40 | $16.53 (0.79%) | $16.66 | $16.38 | 390.40 K | $1.44 B |
| 09/23/2025 | $16.53 | $16.48 (-0.3%) | $16.73 | $16.47 | 570.90 K | $1.43 B |
| 09/22/2025 | $16.32 | $16.56 (1.47%) | $16.56 | $16.22 | 628.74 K | $1.44 B |
| 09/19/2025 | $16.65 | $16.27 (-2.28%) | $16.68 | $16.26 | 1.98 M | $1.41 B |
| 09/18/2025 | $16.21 | $16.59 (2.34%) | $16.68 | $16.15 | 754.12 K | $1.44 B |
| 09/17/2025 | $16.25 | $16.18 (-0.43%) | $16.59 | $16.11 | 554.63 K | $1.41 B |
| 09/16/2025 | $16.51 | $16.13 (-2.3%) | $16.58 | $16.06 | 580.38 K | $1.40 B |
| 09/15/2025 | $16.59 | $16.57 (-0.12%) | $16.77 | $16.51 | 573.34 K | $1.44 B |
| 09/12/2025 | $16.87 | $16.64 (-1.36%) | $16.93 | $16.61 | 524.92 K | $1.45 B |
| 09/11/2025 | $16.68 | $17.01 (1.98%) | $17.06 | $16.67 | 610.13 K | $1.48 B |
| 09/10/2025 | $16.81 | $16.57 (-1.43%) | $16.91 | $16.51 | 618.88 K | $1.44 B |
| 09/09/2025 | $16.94 | $16.97 (0.18%) | $17.13 | $16.80 | 671.64 K | $1.47 B |
| 09/08/2025 | $17.12 | $16.95 (-0.99%) | $17.57 | $16.94 | 834.00 K | $1.47 B |
| 09/05/2025 | $17.06 | $17.07 (0.06%) | $17.20 | $16.79 | 1.05 M | $1.48 B |
| 09/04/2025 | $16.66 | $17.01 (2.1%) | $17.02 | $16.44 | 753.05 K | $1.48 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.
