Dark

MODV
ModivCare Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.18USD-12.963%(-0.18)438,965

1.17Bid 1.18Ask 0.01Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

1.12USD-17.037%(-0.23)29,990

After-hours

May 7, 2025 4:38:30 PM EDT

1.39USD+5.303%(+0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.110	1.179900	1.0900	1.1750	-12.963%	438,965	0.000%
2025-05-08	1.370	1.420000	1.3000	1.3500	0.000%	430,344	-12.963%
2025-05-07	1.390	1.450000	1.2800	1.3500	-4.930%	302,163	-12.963%
2025-05-06	1.430	1.510000	1.2900	1.4200	+0.709%	229,642	-17.254%
2025-05-05	1.400	1.540000	1.2900	1.4100	-3.425%	349,409	-16.667%
2025-05-02	1.430	1.530000	1.3205	1.4600	+5.797%	407,440	-19.521%
2025-05-01	1.170	1.420000	1.1500	1.3800	+15.966%	592,782	-14.855%
2025-04-30	1.330	1.330000	1.1400	1.1900	-5.929%	374,710	-1.261%
2025-04-29	1.420	1.420300	1.2500	1.2650	-9.643%	257,694	-7.115%
2025-04-28	1.460	1.619900	1.3900	1.4000	-4.762%	358,783	-16.071%
2025-04-25	1.570	1.614600	1.3800	1.4700	-4.545%	580,005	-20.068%
2025-04-24	1.360	1.650000	1.2700	1.5400	+16.667%	1,786,806	-23.701%
2025-04-23	1.040	1.390000	1.0302	1.3200	+32.000%	1,358,864	-10.985%
2025-04-22	1.010	1.050000	0.9675	1.0000	+0.010%	569,861	+17.500%
2025-04-21	0.990	1.030000	0.9608	0.9999	+1.420%	418,562	+17.512%
2025-04-17	1.110	1.110000	0.9601	0.9859	-12.364%	659,042	+19.180%
2025-04-16	1.140	1.215200	1.0800	1.1250	+0.446%	202,263	+4.444%
2025-04-15	1.260	1.340000	1.1000	1.1200	-13.178%	192,722	+4.911%
2025-04-14	1.150	1.320000	1.1500	1.2900	+13.158%	291,201	-8.915%
2025-04-11	1.230	1.250000	1.1000	1.1400	-10.236%	310,127	+3.070%
2025-04-10	1.330	1.330000	1.1101	1.2700	-7.299%	305,610	-7.480%
2025-04-09	1.150	1.380000	0.9828	1.3700	+24.545%	776,323	-14.234%
2025-04-08	1.130	1.369000	1.0900	1.1000	+1.382%	427,980	+6.818%
2025-04-07	1.060	1.190000	1.0600	1.0850	-3.556%	310,604	+8.295%
2025-04-04	1.290	1.290000	1.1100	1.1250	-11.417%	274,121	+4.444%
2025-04-03	1.340	1.409500	1.2700	1.2700	-11.189%	213,082	-7.480%
2025-04-02	1.340	1.535000	1.2900	1.4300	+3.623%	352,959	-17.832%
2025-04-01	1.290	1.450000	1.2400	1.3800	+4.943%	701,135	-14.855%
2025-03-31	1.440	1.477400	1.3100	1.3150	-5.735%	257,960	-10.646%
2025-03-28	1.580	1.600277	1.3800	1.3950	-12.813%	399,215	-15.771%
2025-03-27	1.700	1.750000	1.6000	1.6000	-7.246%	506,659	-26.563%
2025-03-26	1.820	1.949300	1.7100	1.7250	-2.542%	476,192	-31.884%
2025-03-25	1.950	1.970000	1.6800	1.7700	-8.763%	669,546	-33.616%
2025-03-24	2.120	2.257600	1.9100	1.9400	-8.491%	806,861	-39.433%
2025-03-21	2.150	2.230000	2.0742	2.1200	-2.529%	474,053	-44.575%
2025-03-20	2.510	2.565000	2.1700	2.1750	-13.347%	283,193	-45.977%
2025-03-19	2.620	2.665000	2.4400	2.5100	-4.198%	260,044	-53.187%
2025-03-18	2.280	2.630000	2.2200	2.6200	+13.420%	386,656	-55.153%
2025-03-17	2.390	2.510000	2.2100	2.3100	+0.435%	361,179	-49.134%
2025-03-14	2.210	2.330000	2.1000	2.3000	+3.139%	737,475	-48.913%
2025-03-13	2.250	2.505000	2.1600	2.2300	-2.193%	679,689	-47.309%
2025-03-12	2.480	2.550000	2.2000	2.2800	-6.557%	516,884	-48.465%
2025-03-11	2.540	2.710000	2.3550	2.4400	-3.748%	402,150	-51.844%
2025-03-10	2.700	2.812000	2.3300	2.5350	-7.818%	660,823	-53.649%
2025-03-07	3.550	4.469900	2.7000	2.7500	-22.535%	1,340,484	-57.273%
2025-03-06	3.290	3.640000	3.0000	3.5500	+5.655%	567,750	-66.901%
2025-03-05	3.170	3.465000	3.1200	3.3600	+7.348%	353,418	-65.030%
2025-03-04	3.320	3.385000	3.0048	3.1300	-6.984%	308,412	-62.460%
2025-03-03	3.300	3.639400	3.0401	3.3650	+1.970%	646,067	-65.082%
2025-02-28	4.070	4.160398	3.2200	3.3000	-18.012%	522,344	-64.394%
2025-02-27	4.380	4.480000	4.0200	4.0250	-9.245%	286,305	-70.807%
2025-02-26	5.120	5.165000	4.3900	4.4350	-13.883%	243,677	-73.506%
2025-02-25	4.910	5.300000	4.7300	5.1500	+3.831%	242,595	-77.184%
2025-02-24	5.040	5.295400	4.5200	4.9600	-1.782%	387,766	-76.310%
2025-02-21	5.580	5.580000	4.9400	5.0500	-8.845%	520,384	-76.733%
2025-02-20	5.680	5.680000	5.4000	5.5400	-3.652%	336,092	-78.791%
2025-02-19	6.090	6.090000	5.7450	5.7500	-4.643%	222,841	-79.565%
2025-02-18	5.950	6.060000	5.7300	6.0300	+2.203%	318,719	-80.514%
2025-02-14	5.950	6.240000	5.7600	5.9000	+0.511%	354,981	-80.085%
2025-02-13	5.560	5.870000	5.2367	5.8700	+6.922%	266,866	-79.983%
2025-02-12	5.590	5.875000	5.3300	5.4900	-4.021%	359,851	-78.597%
2025-02-11	5.600	5.960000	5.4500	5.7200	-0.175%	707,406	-79.458%
2025-02-10	5.210	5.770000	4.9100	5.7300	+11.696%	802,138	-79.494%
2025-02-07	4.270	5.330000	4.2400	5.1300	+18.750%	1,092,687	-77.096%
2025-02-06	4.200	4.440000	4.1400	4.3200	+1.887%	376,871	-72.801%
2025-02-05	4.760	4.910000	4.1600	4.2400	-11.667%	721,560	-72.288%
2025-02-04	4.150	5.390000	4.0308	4.8000	+25.000%	2,028,142	-75.521%
2025-02-03	3.870	3.990000	3.6367	3.8400	-4.000%	634,894	-69.401%
2025-01-31	4.150	4.248800	3.8300	4.0000	-4.306%	1,364,631	-70.625%
2025-01-30	4.670	4.670000	4.1500	4.1800	-9.328%	695,671	-71.890%
2025-01-29	4.940	4.990000	4.5900	4.6100	-7.615%	389,612	-74.512%
2025-01-28	4.980	5.280000	4.9040	4.9900	-2.157%	485,262	-76.453%
2025-01-27	5.140	5.430000	4.9800	5.1000	-2.392%	578,741	-76.961%
2025-01-24	5.150	5.500000	5.0400	5.2250	+0.674%	525,416	-77.512%
2025-01-23	5.370	5.475000	4.9000	5.1900	-4.244%	1,933,660	-77.360%
2025-01-22	5.950	6.097900	5.3900	5.4200	-8.754%	644,496	-78.321%
2025-01-21	6.420	6.420000	5.8700	5.9400	-8.475%	704,457	-80.219%
2025-01-17	7.550	7.841600	6.2650	6.4900	-11.701%	487,427	-81.895%
2025-01-16	7.100	7.500000	6.5150	7.3500	+3.230%	782,505	-84.014%
2025-01-15	6.230	7.460000	6.2100	7.1200	+20.067%	1,174,314	-83.497%
2025-01-14	6.790	6.895000	5.5500	5.9300	-10.827%	1,184,229	-80.185%
2025-01-13	6.470	6.880000	6.3150	6.6500	+1.372%	1,555,898	-82.331%
2025-01-10	12.660	12.660000	6.5100	6.5600	-47.478%	2,733,620	-82.088%
2025-01-08	12.470	12.760000	11.8000	12.4900	-0.636%	134,065	-90.592%
2025-01-07	11.780	12.700000	11.7800	12.5700	+7.712%	167,315	-90.652%
2025-01-06	11.810	12.610000	11.5150	11.6700	0.000%	188,645	-89.931%
2025-01-03	12.470	12.470000	11.6600	11.6700	-5.735%	168,744	-89.931%
2025-01-02	11.920	12.610000	11.6000	12.3800	+4.561%	277,511	-90.509%
2024-12-31	10.510	12.180000	10.5100	11.8400	+13.410%	274,462	-90.076%
2024-12-30	11.210	11.270000	10.1950	10.4400	-8.018%	242,246	-88.745%
2024-12-27	11.000	11.440000	10.2500	11.3500	+3.182%	334,848	-89.648%
2024-12-26	11.270	11.270000	10.4300	11.0000	-3.424%	220,281	-89.318%
2024-12-24	11.150	11.445000	10.9750	11.3900	+1.696%	144,937	-89.684%
2024-12-23	11.290	11.470000	10.7700	11.2000	+0.629%	224,705	-89.509%
2024-12-20	10.820	11.660000	10.6300	11.1300	+2.204%	506,526	-89.443%
2024-12-19	11.730	11.730000	10.7000	10.8900	-7.555%	401,070	-89.210%
2024-12-18	14.050	14.050000	11.7150	11.7800	-16.424%	367,159	-90.025%
2024-12-17	15.650	15.805000	14.0500	14.0950	-11.352%	439,458	-91.664%
2024-12-16	17.400	17.595000	15.8450	15.9000	-10.774%	178,152	-92.610%
2024-12-13	17.130	17.930000	16.6100	17.8200	+3.244%	199,252	-93.406%
2024-12-12	18.510	18.620000	17.2450	17.2600	-7.947%	239,885	-93.192%
2024-12-11	19.070	19.070000	18.4700	18.7500	-0.319%	119,437	-93.733%
2024-12-10	18.500	18.860000	17.8400	18.8100	+1.511%	119,272	-93.753%
2024-12-09	18.420	19.050000	18.0850	18.5300	+2.546%	187,259	-93.659%
2024-12-06	17.830	18.140000	17.6050	18.0700	+1.803%	164,334	-93.498%
2024-12-05	17.750	17.910000	17.1550	17.7500	+0.113%	122,310	-93.380%
2024-12-04	17.880	18.481100	17.6668	17.7300	-1.500%	87,203	-93.373%
2024-12-03	18.640	18.740000	17.9250	18.0000	-2.755%	91,891	-93.472%
2024-12-02	18.780	19.025000	17.7400	18.5100	-1.490%	239,367	-93.652%
2024-11-29	17.950	18.840000	17.7150	18.7900	+4.738%	82,683	-93.747%
2024-11-27	18.100	18.350000	17.7800	17.9400	+1.758%	133,800	-93.450%
2024-11-26	17.530	18.000000	17.2134	17.6300	-0.732%	137,924	-93.335%
2024-11-25	17.710	18.250000	17.6700	17.7600	-0.169%	187,691	-93.384%
2024-11-22	17.710	18.065000	17.5300	17.7900	+1.832%	136,677	-93.395%
2024-11-21	16.380	17.660000	16.2400	17.4700	+7.112%	156,641	-93.274%
2024-11-20	15.510	16.350000	15.3150	16.3100	+4.618%	167,685	-92.796%
2024-11-19	15.680	15.760000	15.3100	15.5900	+0.193%	111,910	-92.463%
2024-11-18	16.150	16.225000	15.4100	15.5600	-4.364%	184,440	-92.449%
2024-11-15	16.150	16.565000	15.9800	16.2700	+1.308%	177,901	-92.778%
2024-11-14	16.840	16.890000	15.7000	16.0600	-4.632%	264,552	-92.684%
2024-11-13	17.470	17.500000	16.6400	16.8400	-1.405%	175,659	-93.023%
2024-11-12	15.890	17.360000	15.8200	17.0800	+5.562%	208,219	-93.121%
2024-11-11	15.550	16.340000	15.4311	16.1800	+4.051%	148,662	-92.738%
2024-11-08	17.700	17.980000	15.3400	15.5500	-13.611%	326,539	-92.444%
2024-11-07	17.590	18.781700	16.0200	18.0000	+6.195%	643,557	-93.472%
2024-11-06	17.460	17.460000	16.4400	16.9500	+4.115%	345,219	-93.068%
2024-11-05	16.250	16.525000	15.9400	16.2800	0.000%	187,237	-92.783%
2024-11-04	16.580	16.677500	15.9700	16.2800	+0.618%	251,508	-92.783%
2024-11-01	16.250	16.500000	15.9150	16.1800	+0.062%	178,363	-92.738%
2024-10-31	16.270	16.460000	15.7100	16.1700	+0.560%	241,538	-92.733%
2024-10-30	15.990	16.150000	15.4800	16.0800	+3.876%	240,778	-92.693%
2024-10-29	15.530	16.240000	15.0900	15.4800	0.000%	252,536	-92.410%
2024-10-28	15.470	16.011400	15.1000	15.4800	+7.425%	251,062	-92.410%
2024-10-25	14.390	14.940000	14.3900	14.4100	+0.418%	118,718	-91.846%
2024-10-24	14.290	14.550000	14.0650	14.3500	+1.413%	136,792	-91.812%
2024-10-23	13.980	14.550000	13.7650	14.1500	+0.855%	228,040	-91.696%
2024-10-22	14.570	14.850000	13.9700	14.0300	-3.706%	192,605	-91.625%
2024-10-21	15.880	16.150000	14.4300	14.5700	-8.249%	432,181	-91.935%
2024-10-18	16.140	16.300000	15.7900	15.8800	-1.366%	370,781	-92.601%
2024-10-17	17.220	17.370000	15.9300	16.1000	-6.504%	295,698	-92.702%
2024-10-16	17.080	17.589900	16.7000	17.2200	+1.413%	317,772	-93.177%
2024-10-15	16.560	17.190000	16.5300	16.9800	+1.738%	242,560	-93.080%
2024-10-14	16.610	16.790000	16.4000	16.6900	+0.120%	117,138	-92.960%
2024-10-11	15.910	17.153900	15.9100	16.6700	+4.711%	337,341	-92.951%
2024-10-10	16.160	16.250000	15.6800	15.9200	-1.485%	110,650	-92.619%
2024-10-09	16.070	16.370000	15.8500	16.1600	0.000%	164,534	-92.729%
2024-10-08	15.670	16.525000	15.5557	16.1600	+1.892%	207,215	-92.729%
2024-10-07	16.940	16.940000	15.3800	15.8600	-6.375%	383,721	-92.591%
2024-10-04	17.250	17.770000	16.8700	16.9400	+0.833%	310,671	-93.064%
2024-10-03	17.610	17.610000	15.9200	16.8000	-4.762%	654,544	-93.006%
2024-10-02	17.300	19.130000	17.1925	17.6400	+21.823%	945,603	-93.339%
2024-10-01	14.280	14.890000	14.0400	14.4800	+1.401%	311,832	-91.885%
2024-09-30	13.990	15.170000	13.8700	14.2800	+1.927%	1,142,266	-91.772%
2024-09-27	12.280	14.395000	12.0103	14.0100	+15.594%	1,132,094	-91.613%
2024-09-26	11.770	12.539900	11.4700	12.1200	+3.945%	407,450	-90.305%
2024-09-25	12.150	12.150000	11.4400	11.6600	-2.508%	232,283	-89.923%
2024-09-24	12.050	12.280000	11.8100	11.9600	-0.084%	320,058	-90.176%
2024-09-23	11.900	12.470000	11.9000	11.9700	+0.504%	489,347	-90.184%
2024-09-20	12.560	12.760000	11.8200	11.9100	-6.294%	549,473	-90.134%
2024-09-19	13.780	13.799800	12.6700	12.7100	-5.852%	457,280	-90.755%
2024-09-18	13.440	14.230000	13.2600	13.5000	+0.297%	465,570	-91.296%
2024-09-17	12.720	13.845100	12.5200	13.4600	+5.818%	886,183	-91.270%
2024-09-16	14.580	14.580000	12.2600	12.7200	-9.915%	751,653	-90.763%
2024-09-13	13.000	14.744800	12.0300	14.1200	+10.658%	1,711,576	-91.678%
2024-09-12	23.650	23.805000	11.0000	12.7600	-59.089%	3,583,688	-90.792%
2024-09-11	30.070	31.230000	29.6500	31.1900	+3.967%	93,539	-96.233%
2024-09-10	32.070	32.070000	29.8200	30.0000	-6.513%	115,102	-96.083%
2024-09-09	32.000	32.820000	31.1550	32.0900	+0.281%	137,793	-96.338%
2024-09-06	31.510	32.260000	30.7600	32.0000	+1.976%	165,832	-96.328%
2024-09-05	31.370	31.605000	30.3000	31.3800	-0.286%	105,302	-96.256%
2024-09-04	29.750	32.065000	29.1250	31.4700	+5.216%	176,744	-96.266%
2024-09-03	28.360	31.120000	27.7050	29.9100	+3.638%	176,454	-96.072%
2024-08-30	27.160	29.080000	27.1600	28.8600	+5.986%	91,806	-95.929%
2024-08-29	27.150	27.660000	26.8700	27.2300	+0.777%	57,047	-95.685%
2024-08-28	27.560	28.170000	26.0000	27.0200	-3.189%	57,879	-95.651%
2024-08-27	26.860	28.220000	26.7200	27.9100	+3.755%	75,926	-95.790%
2024-08-26	26.730	27.280000	25.9550	26.9000	+0.787%	204,608	-95.632%
2024-08-23	25.890	26.980000	25.8900	26.6900	+4.095%	60,011	-95.598%
2024-08-22	26.130	26.235000	25.0000	25.6400	-1.498%	78,391	-95.417%
2024-08-21	25.750	26.090000	25.5800	26.0300	+1.284%	64,208	-95.486%
2024-08-20	26.050	26.215000	25.5600	25.7000	-1.871%	87,657	-95.428%
2024-08-19	26.160	27.090000	25.8300	26.1900	+0.576%	95,603	-95.514%
2024-08-16	25.440	26.360000	25.4400	26.0400	+2.803%	114,390	-95.488%
2024-08-15	24.660	25.455000	24.5000	25.3300	+4.626%	87,375	-95.361%
2024-08-14	25.420	25.910000	23.8300	24.2100	-3.776%	130,303	-95.147%
2024-08-13	23.990	25.570000	23.2575	25.1600	+6.160%	231,186	-95.330%
2024-08-12	23.050	24.130000	22.9800	23.7000	+0.509%	157,281	-95.042%
2024-08-09	23.170	24.300000	22.2100	23.5800	+2.034%	257,922	-95.017%
2024-08-08	18.820	23.525000	18.4400	23.1100	+18.574%	579,197	-94.916%
2024-08-07	20.450	20.480000	18.6300	19.4900	-2.355%	224,219	-93.971%
2024-08-06	20.700	20.700000	19.7950	19.9600	-2.776%	141,405	-94.113%
2024-08-05	20.420	21.000000	19.8600	20.5300	-3.160%	161,917	-94.277%
2024-08-02	21.250	22.260000	20.8300	21.2000	-3.724%	100,250	-94.458%
2024-08-01	22.990	22.990000	21.6700	22.0200	-3.506%	102,129	-94.664%
2024-07-31	23.270	23.860000	22.5000	22.8200	-0.653%	107,045	-94.851%
2024-07-30	22.940	23.420000	22.5110	22.9700	+0.131%	66,744	-94.885%
2024-07-29	23.980	24.040000	22.8000	22.9400	-3.977%	103,508	-94.878%
2024-07-26	23.260	23.910000	22.9711	23.8900	+3.870%	74,834	-95.082%
2024-07-25	23.540	23.990000	22.8800	23.0000	-1.372%	83,839	-94.891%
2024-07-24	23.640	23.920000	23.1600	23.3200	-1.562%	66,148	-94.961%
2024-07-23	23.810	24.370000	23.6200	23.6900	-0.253%	96,216	-95.040%
2024-07-22	23.640	23.890000	22.8900	23.7500	+0.678%	74,206	-95.053%
2024-07-19	23.970	24.000000	22.9600	23.5900	-0.966%	93,281	-95.019%
2024-07-18	25.250	25.700000	23.8200	23.8200	-6.441%	101,711	-95.067%
2024-07-17	25.970	26.480000	25.4400	25.4600	-2.077%	116,280	-95.385%
2024-07-16	24.810	26.110000	24.8100	26.0000	+5.178%	132,687	-95.481%
2024-07-15	25.640	25.860000	24.5000	24.7200	-2.715%	104,021	-95.247%
2024-07-12	25.720	26.100000	25.3000	25.4100	+0.118%	110,151	-95.376%
2024-07-11	24.820	26.050000	24.6300	25.3800	+4.746%	124,484	-95.370%
2024-07-10	23.190	24.289900	22.8400	24.2300	+3.680%	117,030	-95.151%
2024-07-09	24.910	24.975000	23.2100	23.3700	-6.781%	130,532	-94.972%
2024-07-08	25.580	25.680000	24.6607	25.0700	-1.493%	166,974	-95.313%
2024-07-05	27.240	27.240000	25.2800	25.4500	-6.434%	147,552	-95.383%
2024-07-03	28.500	28.500000	26.5400	27.2000	-0.694%	109,682	-95.680%
2024-07-02	27.230	27.550000	26.9500	27.3900	+1.220%	84,379	-95.710%
2024-07-01	26.370	27.340000	26.0000	27.0600	+3.125%	82,939	-95.658%
2024-06-28	25.240	26.410000	25.2400	26.2400	+3.962%	501,122	-95.522%
2024-06-27	25.130	25.340000	24.7700	25.2400	+0.839%	69,200	-95.345%
2024-06-26	25.450	25.820000	24.3500	25.0300	-1.650%	118,043	-95.306%
2024-06-25	25.790	25.800000	25.3000	25.4500	-1.509%	119,942	-95.383%
2024-06-24	25.760	26.510000	25.6400	25.8400	-0.116%	112,234	-95.453%
2024-06-21	26.080	26.695000	25.7920	25.8700	-0.653%	297,078	-95.458%
2024-06-20	26.400	27.000000	25.9050	26.0400	-2.763%	134,118	-95.488%
2024-06-18	28.220	28.915000	26.7800	26.7800	-5.571%	115,264	-95.612%
2024-06-17	26.160	28.600000	25.8500	28.3600	+7.424%	101,335	-95.857%
2024-06-14	26.020	26.890000	26.0150	26.4000	+0.304%	116,610	-95.549%
2024-06-13	26.830	26.830000	25.8500	26.3200	-3.164%	118,147	-95.536%
2024-06-12	28.050	28.400000	27.0900	27.1800	-0.440%	94,709	-95.677%
2024-06-11	27.060	27.350000	26.6100	27.3000	+0.590%	70,884	-95.696%
2024-06-10	26.860	27.260000	26.5400	27.1400	+0.259%	123,353	-95.671%
2024-06-07	26.510	27.280000	26.0800	27.0700	+1.196%	167,502	-95.659%
2024-06-06	26.280	27.300000	26.2800	26.7500	+0.867%	103,354	-95.607%
2024-06-05	26.760	26.770000	25.6400	26.5200	-1.155%	113,114	-95.569%
2024-06-04	26.730	27.300000	26.4300	26.8300	-0.850%	122,289	-95.621%
2024-06-03	27.250	27.930000	26.8000	27.0600	-0.952%	123,473	-95.658%
2024-05-31	28.350	28.500000	26.8200	27.3200	-3.667%	439,373	-95.699%
2024-05-30	28.430	28.745000	27.2700	28.3600	+0.177%	118,522	-95.857%
2024-05-29	27.290	29.050000	27.0600	28.3100	+2.387%	134,108	-95.850%
2024-05-28	27.960	28.240000	27.3700	27.6500	+0.254%	189,839	-95.750%
2024-05-24	28.190	28.190000	27.2800	27.5800	-1.394%	93,703	-95.740%
2024-05-23	27.810	28.470000	27.3800	27.9700	+1.414%	98,593	-95.799%
2024-05-22	27.850	28.140000	27.2700	27.5800	-0.898%	111,778	-95.740%
2024-05-21	27.500	28.010000	27.2650	27.8300	+0.797%	88,195	-95.778%
2024-05-20	27.450	27.680000	26.9400	27.6100	+0.364%	147,710	-95.744%
2024-05-17	28.000	28.170000	27.0000	27.5100	-1.221%	167,105	-95.729%
2024-05-16	26.820	27.960000	26.5400	27.8500	+3.647%	132,122	-95.781%
2024-05-15	27.540	27.540000	26.3981	26.8700	-0.518%	102,388	-95.627%
2024-05-14	26.580	27.650000	26.5800	27.0100	+1.465%	188,876	-95.650%
2024-05-13	26.580	27.500000	26.5000	26.6200	+1.410%	141,263	-95.586%
2024-05-10	27.080	27.200000	25.9500	26.2500	-2.307%	134,773	-95.524%
2024-05-09	26.240	26.870000	26.0500	26.8700	+2.245%	160,444	-95.627%
2024-05-08	26.100	26.818500	25.8300	26.2800	-0.190%	181,200	-95.529%
2024-05-07	26.790	27.660000	25.7300	26.3300	-1.717%	394,817	-95.537%
2024-05-06	28.850	29.040000	26.6500	26.7900	-0.778%	463,486	-95.614%
2024-05-03	23.730	28.550000	23.7300	27.0000	+22.839%	883,490	-95.648%
2024-05-02	22.570	23.190000	21.9200	21.9800	-1.479%	391,841	-94.654%
2024-05-01	23.470	23.470000	22.1900	22.3100	-4.942%	151,025	-94.733%
2024-04-30	23.600	24.470000	23.3800	23.4700	-1.552%	171,927	-94.994%
2024-04-29	23.830	24.450000	23.5400	23.8400	+1.188%	113,797	-95.071%
2024-04-26	24.100	24.410000	23.1900	23.5600	-1.546%	120,268	-95.013%
2024-04-25	24.400	24.400000	23.0600	23.9300	-3.663%	204,521	-95.090%
2024-04-24	22.530	24.965000	21.9500	24.8400	+10.302%	280,463	-95.270%
2024-04-23	22.000	22.550000	21.5000	22.5200	+2.364%	271,958	-94.782%
2024-04-22	21.300	22.530000	21.0300	22.0000	+3.481%	203,706	-94.659%
2024-04-19	19.920	21.300000	19.6400	21.2600	+5.614%	202,422	-94.473%
2024-04-18	20.590	20.900000	19.8500	20.1300	-3.035%	166,885	-94.163%
2024-04-17	22.000	22.060000	20.7300	20.7600	-4.945%	163,811	-94.340%
2024-04-16	22.300	22.335000	21.4900	21.8400	-2.847%	149,342	-94.620%
2024-04-15	22.520	23.050000	21.7800	22.4800	0.000%	148,089	-94.773%
2024-04-12	22.950	23.170000	22.1400	22.4800	-0.222%	132,585	-94.773%
2024-04-11	23.240	23.240000	22.2200	22.5300	-2.762%	158,877	-94.785%
2024-04-10	23.110	23.400000	22.8000	23.1700	-3.378%	166,772	-94.929%
2024-04-09	23.520	24.725000	23.5000	23.9800	+2.043%	166,818	-95.100%
2024-04-08	23.690	24.235000	23.2700	23.5000	0.000%	251,865	-95.000%
2024-04-05	23.250	24.600000	23.2500	23.5000	+0.342%	259,103	-95.000%
2024-04-04	23.910	24.560000	23.3500	23.4200	-0.594%	312,695	-94.983%
2024-04-03	21.470	23.990000	21.2500	23.5600	+9.429%	625,529	-95.013%
2024-04-02	21.250	22.000000	20.3000	21.5300	-4.439%	2,886,298	-94.542%
2024-04-01	23.560	23.560000	21.7150	22.5300	-3.923%	517,831	-94.785%
2024-03-28	23.990	24.975000	23.2200	23.4500	-5.861%	592,888	-94.989%
2024-03-27	23.740	24.980000	23.3000	24.9100	+3.965%	232,024	-95.283%
2024-03-26	23.800	24.251300	22.2700	23.9600	+1.655%	323,587	-95.096%
2024-03-25	24.630	24.780000	23.3750	23.5700	-5.189%	290,686	-95.015%
2024-03-22	26.130	26.658600	24.5401	24.8600	-5.042%	261,259	-95.274%
2024-03-21	28.430	29.030000	26.0000	26.1800	-8.621%	374,470	-95.512%
2024-03-20	28.980	29.800000	28.2300	28.6500	-1.411%	160,778	-95.899%
2024-03-19	29.300	31.050000	29.0100	29.0600	-1.224%	182,516	-95.957%
2024-03-18	29.090	30.220000	28.0422	29.4200	+0.684%	143,930	-96.006%
2024-03-15	28.990	29.810000	28.3500	29.2200	-0.409%	236,999	-95.979%
2024-03-14	29.330	29.725000	28.2700	29.3400	+0.034%	150,438	-95.995%
2024-03-13	30.000	30.930000	29.2900	29.3300	-3.265%	75,278	-95.994%
2024-03-12	31.890	31.930000	30.2000	30.3200	-4.444%	71,387	-96.125%
2024-03-11	33.000	33.640000	31.5100	31.7300	-4.255%	92,635	-96.297%
2024-03-08	32.590	33.600000	32.3050	33.1400	+3.079%	129,089	-96.454%
2024-03-07	31.390	33.300000	31.3900	32.1500	+3.376%	121,335	-96.345%
2024-03-06	31.460	32.610000	30.2850	31.1000	-0.257%	181,791	-96.222%
2024-03-05	31.510	32.960000	30.9000	31.1800	-1.485%	199,673	-96.232%
2024-03-04	29.000	32.250000	28.7800	31.6500	+11.798%	359,545	-96.288%
2024-03-01	28.940	28.940000	26.8500	28.3100	+0.963%	362,845	-95.850%
2024-02-29	29.480	30.030000	27.6600	28.0400	-1.992%	431,921	-95.810%
2024-02-28	27.740	29.310100	27.3300	28.6100	+1.924%	427,587	-95.893%
2024-02-27	25.420	29.550000	25.3401	28.0700	+10.165%	693,866	-95.814%
2024-02-26	25.890	26.890000	24.0000	25.4800	-4.282%	918,852	-95.389%
2024-02-23	39.480	39.480000	24.5001	26.6200	-39.321%	1,753,540	-95.586%
2024-02-22	44.670	44.870000	43.2600	43.8700	-2.813%	86,499	-97.322%
2024-02-21	46.350	46.590000	44.9650	45.1400	-3.237%	83,996	-97.397%
2024-02-20	49.140	49.140000	45.7600	46.6500	-6.306%	73,237	-97.481%
2024-02-16	50.690	52.330000	49.6000	49.7900	-2.277%	119,127	-97.640%
2024-02-15	49.670	51.720000	49.0900	50.9500	+4.192%	115,049	-97.694%
2024-02-14	47.290	48.910000	46.3000	48.9000	+5.890%	60,524	-97.597%
2024-02-13	46.210	46.930000	45.5600	46.1800	-4.091%	143,915	-97.456%
2024-02-12	45.540	48.390000	45.3800	48.1500	+5.731%	111,906	-97.560%
2024-02-09	43.710	45.910000	43.3400	45.5400	+5.784%	86,708	-97.420%
2024-02-08	40.310	43.110000	40.2200	43.0500	+6.296%	108,405	-97.271%
2024-02-07	41.610	41.850000	39.5400	40.5000	-2.738%	202,131	-97.099%
2024-02-06	38.560	41.950000	38.3801	41.6400	+7.820%	201,347	-97.178%
2024-02-05	38.710	38.800000	37.9803	38.6200	-1.303%	113,916	-96.958%
2024-02-02	37.970	39.800000	37.7500	39.1300	+0.721%	103,214	-96.997%
2024-02-01	39.940	40.160000	37.8500	38.8500	-2.313%	148,072	-96.976%
2024-01-31	39.440	40.630000	38.6100	39.7700	+0.050%	135,158	-97.046%
2024-01-30	42.270	42.876900	39.6100	39.7500	-6.887%	123,412	-97.044%
2024-01-29	42.970	42.970000	41.5500	42.6900	-0.813%	102,072	-97.248%
2024-01-26	43.230	43.640000	41.2350	43.0400	+0.397%	71,947	-97.270%
2024-01-25	43.260	44.040000	42.2300	42.8700	+0.728%	271,655	-97.259%
2024-01-24	42.170	43.095000	40.5200	42.5600	+3.076%	174,997	-97.239%
2024-01-23	41.930	42.230000	40.8600	41.2900	-0.530%	98,247	-97.154%
2024-01-22	39.810	41.670000	38.8500	41.5100	+4.638%	143,825	-97.169%
2024-01-19	39.290	39.740000	38.0750	39.6700	+1.875%	86,368	-97.038%
2024-01-18	39.520	39.520000	37.8800	38.9400	-0.128%	91,783	-96.983%
2024-01-17	38.750	39.295000	37.6700	38.9900	-1.141%	118,206	-96.986%
2024-01-16	38.740	39.845000	37.6700	39.4400	+1.102%	101,150	-97.021%
2024-01-12	41.540	41.640000	38.9100	39.0100	-4.411%	130,951	-96.988%
2024-01-11	40.090	41.260000	39.1500	40.8100	+0.741%	106,718	-97.121%
2024-01-10	39.010	40.950000	38.8850	40.5100	+3.342%	99,192	-97.099%
2024-01-09	42.290	42.710000	39.1201	39.2000	-9.028%	149,149	-97.003%
2024-01-08	41.740	43.685000	41.4700	43.0900	+3.358%	72,485	-97.273%
2024-01-05	39.920	42.060000	39.2200	41.6900	+4.277%	188,272	-97.182%
2024-01-04	40.910	40.910000	39.5500	39.9800	-1.503%	143,070	-97.061%
2024-01-03	44.290	44.290000	40.5800	40.5900	-8.602%	132,421	-97.105%
2024-01-02	43.880	45.990000	43.0700	44.4100	+0.955%	108,541	-97.354%
2023-12-29	44.480	44.480000	43.5700	43.9900	-1.764%	89,264	-97.329%
2023-12-28	45.450	45.810000	43.8200	44.7800	-1.104%	85,510	-97.376%
2023-12-27	44.560	45.430000	44.2400	45.2800	+1.525%	117,542	-97.405%
2023-12-26	43.970	45.530000	42.2900	44.6000	+1.618%	112,940	-97.365%
2023-12-22	42.840	44.190000	41.0732	43.8900	+3.710%	112,132	-97.323%
2023-12-21	40.430	42.490000	40.4300	42.3200	+6.039%	73,937	-97.224%
2023-12-20	40.620	41.810000	39.7100	39.9100	-1.578%	140,309	-97.056%
2023-12-19	39.760	41.050000	39.0100	40.5500	+2.788%	95,756	-97.102%
2023-12-18	39.260	40.000000	38.4200	39.4500	+1.388%	122,281	-97.022%
2023-12-15	40.250	40.510000	38.1100	38.9100	-2.676%	323,022	-96.980%
2023-12-14	42.380	42.790000	39.0500	39.9800	-2.225%	150,566	-97.061%
2023-12-13	39.910	41.090000	38.8100	40.8900	+2.610%	180,141	-97.126%
2023-12-12	39.270	40.200000	38.7847	39.8500	+1.762%	108,943	-97.051%
2023-12-11	39.110	39.820000	37.7000	39.1600	+0.051%	114,080	-96.999%
2023-12-08	38.550	39.910000	38.5500	39.1400	+2.007%	69,990	-96.998%
2023-12-07	38.140	39.020000	37.8300	38.3700	+0.471%	86,543	-96.938%
2023-12-06	38.120	39.590000	38.1200	38.1900	+0.579%	66,338	-96.923%
2023-12-05	39.210	39.825000	37.8100	37.9700	-3.849%	82,560	-96.905%
2023-12-04	39.990	40.790000	39.1300	39.4900	-1.570%	114,005	-97.025%
2023-12-01	37.800	40.245000	37.5550	40.1200	+6.250%	178,427	-97.071%
2023-11-30	37.090	38.125000	36.0668	37.7600	+1.697%	138,124	-96.888%
2023-11-29	39.200	39.510000	36.9650	37.1300	-4.795%	138,485	-96.835%
2023-11-28	38.790	39.380000	38.0400	39.0000	+0.749%	91,001	-96.987%
2023-11-27	39.110	40.720000	38.6450	38.7100	-1.174%	88,187	-96.965%
2023-11-24	38.750	39.990000	38.7500	39.1700	+1.503%	86,158	-97.000%
2023-11-22	38.380	39.350000	38.1300	38.5900	+1.339%	101,279	-96.955%
2023-11-21	40.670	42.040000	38.0300	38.0800	-7.212%	149,783	-96.914%
2023-11-20	40.380	41.805000	39.3200	41.0400	+1.333%	106,332	-97.137%
2023-11-17	41.500	41.595000	39.9101	40.5000	-1.220%	167,552	-97.099%
2023-11-16	41.620	42.330000	40.0900	41.0000	-1.490%	173,041	-97.134%

.dark-mode .gmQG2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmQG2q{ color: #333333; background-color: white; border: 2px solid #333333; }MODVModivCare Inc. Common Stockstock NASDAQ

MODV
ModivCare Inc. Common Stock
stock NASDAQ