NasdaqGS - Nasdaq Real Time Price USD

ModivCare Inc. (MODV)

Compare
1.2450
-0.1250
(-9.09%)
As of 2:47:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.33001.33001.11011.24501.2450217,732
Apr 9, 20251.15001.38000.98001.37001.3700776,300
Apr 8, 20251.13001.37001.09001.10001.1000428,000
Apr 7, 20251.06001.19001.06001.09001.0900310,600
Apr 4, 20251.29001.29001.11001.13001.1300273,900
Apr 3, 20251.34001.41001.27001.27001.2700213,100
Apr 2, 20251.34001.54001.29001.43001.4300353,000
Apr 1, 20251.29001.45001.24001.38001.3800700,800
Mar 31, 20251.44001.48001.31001.32001.3200257,900
Mar 28, 20251.58001.60001.38001.40001.4000399,200
Mar 27, 20251.70001.75001.60001.60001.6000506,600
Mar 26, 20251.82001.95001.71001.73001.7300476,200
Mar 25, 20251.95001.97001.68001.77001.7700710,800
Mar 24, 20252.12002.26001.91001.94001.9400806,800
Mar 21, 20252.15002.23002.07002.12002.1200492,900
Mar 20, 20252.51002.57002.17002.17002.1700283,100
Mar 19, 20252.62002.67002.44002.51002.5100260,000
Mar 18, 20252.28002.63002.22002.62002.6200399,700
Mar 17, 20252.39002.51002.21002.31002.3100361,800
Mar 14, 20252.21002.33002.10002.30002.3000738,100
Mar 13, 20252.25002.51002.16002.23002.2300680,800
Mar 12, 20252.48002.55002.20002.28002.2800517,100
Mar 11, 20252.54002.71002.36002.44002.4400402,100
Mar 10, 20252.70002.81002.33002.54002.5400660,800
Mar 7, 20253.55004.47002.70002.75002.75001,340,500
Mar 6, 20253.29003.64003.00003.55003.5500567,400
Mar 5, 20253.17003.47003.12003.36003.3600353,400
Mar 4, 20253.32003.39003.00003.13003.1300310,800
Mar 3, 20253.30003.64003.04003.37003.3700646,100
Feb 28, 20254.07004.16003.22003.30003.3000522,300
Feb 27, 20254.38004.48004.02004.03004.0300286,300
Feb 26, 20255.12005.17004.39004.43004.4300243,600
Feb 25, 20254.91005.30004.73005.15005.1500242,600
Feb 24, 20255.04005.30004.52004.96004.9600387,800
Feb 21, 20255.58005.58004.94005.05005.0500520,400
Feb 20, 20255.68005.68005.40005.54005.5400336,100
Feb 19, 20256.09006.09005.75005.75005.7500223,300
Feb 18, 20255.95006.06005.73006.03006.0300319,800
Feb 14, 20255.95006.24005.76005.90005.9000355,800
Feb 13, 20255.56005.87005.24005.87005.8700269,300
Feb 12, 20255.59005.88005.33005.49005.4900360,200
Feb 11, 20255.60005.96005.45005.72005.7200711,900
Feb 10, 20255.21005.77004.91005.73005.7300803,300
Feb 7, 20254.27005.33004.24005.13005.13001,094,000
Feb 6, 20254.20004.44004.14004.32004.3200376,900
Feb 5, 20254.76004.91004.16004.24004.2400721,500
Feb 4, 20254.15005.39004.03004.80004.80002,060,700
Feb 3, 20253.87003.99003.64003.84003.8400645,500
Jan 31, 20254.15004.25003.83004.00004.00001,376,700
Jan 30, 20254.67004.67004.15004.18004.1800695,700
Jan 29, 20254.94004.99004.59004.61004.6100390,100
Jan 28, 20254.98005.28004.90004.99004.9900492,900
Jan 27, 20255.14005.43004.98005.10005.1000580,100
Jan 24, 20255.15005.50005.04005.23005.2300526,000
Jan 23, 20255.37005.48004.90005.19005.19001,952,300
Jan 22, 20255.95006.10005.39005.42005.4200647,000
Jan 21, 20256.42006.42005.87005.94005.9400704,200
Jan 17, 20257.55007.84006.27006.49006.4900487,200
Jan 16, 20257.10007.50006.52007.35007.3500793,300
Jan 15, 20256.23007.46006.21007.12007.12001,174,200
Jan 14, 20256.79006.90005.55005.93005.93001,184,200
Jan 13, 20256.47006.88006.32006.65006.65001,555,900
Jan 10, 202512.660012.66006.51006.56006.56002,733,600
Jan 8, 202512.470012.760011.800012.490012.4900135,400
Jan 7, 202511.780012.700011.780012.570012.5700172,700
Jan 6, 202511.810012.610011.520011.670011.6700189,600
Jan 3, 202512.470012.470011.660011.670011.6700170,500
Jan 2, 202511.920012.610011.600012.380012.3800281,000
Dec 31, 202410.510012.180010.510011.840011.8400274,100
Dec 30, 202411.210011.270010.200010.440010.4400242,200
Dec 27, 202411.000011.440010.250011.350011.3500335,900
Dec 26, 202411.270011.270010.430011.000011.0000220,300
Dec 24, 202411.150011.450010.980011.390011.3900144,900
Dec 23, 202411.290011.470010.770011.200011.2000225,200
Dec 20, 202410.820011.660010.630011.130011.1300521,700
Dec 19, 202411.730011.730010.700010.890010.8900401,100
Dec 18, 202414.050014.050011.720011.780011.7800367,200
Dec 17, 202415.650015.810014.050014.100014.1000439,500
Dec 16, 202417.400017.600015.850015.900015.9000178,200
Dec 13, 202417.130017.930016.610017.820017.8200199,200
Dec 12, 202418.510018.620017.250017.260017.2600247,500
Dec 11, 202419.070019.070018.470018.750018.7500121,900
Dec 10, 202418.500018.860017.840018.810018.8100125,200
Dec 9, 202418.420019.050018.090018.530018.5300187,800
Dec 6, 202417.830018.140017.610018.070018.0700167,100
Dec 5, 202417.750017.910017.160017.750017.7500126,600
Dec 4, 202417.880018.480017.670017.730017.730095,900
Dec 3, 202418.640018.740017.930018.000018.000093,700
Dec 2, 202418.780019.020017.740018.510018.5100246,600
Nov 29, 202417.950018.840017.720018.790018.790083,000
Nov 27, 202418.100018.350017.780017.940017.9400134,300
Nov 26, 202417.530018.000017.210017.630017.6300142,200
Nov 25, 202417.710018.250017.670017.760017.7600191,100
Nov 22, 202417.710018.070017.530017.790017.7900137,900
Nov 21, 202416.380017.660016.240017.470017.4700157,300
Nov 20, 202415.510016.350015.320016.310016.3100170,500
Nov 19, 202415.680015.760015.310015.590015.5900111,900
Nov 18, 202416.150016.230015.410015.560015.5600188,800
Nov 15, 202416.150016.570015.980016.270016.2700179,200
Nov 14, 202416.840016.890015.700016.060016.0600266,700
Nov 13, 202417.470017.500016.640016.840016.8400176,400
Nov 12, 202415.890017.360015.820017.080017.0800218,700
Nov 11, 202415.550016.340015.430016.180016.1800148,800
Nov 8, 202417.700017.980015.340015.550015.5500326,500
Nov 7, 202417.590018.780016.020018.000018.0000646,500
Nov 6, 202417.460017.460016.440016.950016.9500348,100
Nov 5, 202416.250016.520015.940016.280016.2800187,700
Nov 4, 202416.580016.680015.970016.280016.2800255,800
Nov 1, 202416.250016.500015.920016.180016.1800184,700
Oct 31, 202416.270016.460015.710016.170016.1700242,000
Oct 30, 202415.990016.150015.480016.080016.0800241,900
Oct 29, 202415.530016.240015.090015.480015.4800252,700
Oct 28, 202415.470016.010015.100015.480015.4800251,200
Oct 25, 202414.390014.940014.390014.410014.4100118,900
Oct 24, 202414.290014.550014.070014.350014.3500136,800
Oct 23, 202413.980014.550013.770014.150014.1500228,000
Oct 22, 202414.570014.850013.970014.030014.0300196,300
Oct 21, 202415.880016.150014.430014.570014.5700432,200
Oct 18, 202416.140016.300015.790015.880015.8800371,200
Oct 17, 202417.220017.370015.930016.100016.1000296,800
Oct 16, 202417.080017.590016.700017.220017.2200319,100
Oct 15, 202416.560017.190016.530016.980016.9800244,200
Oct 14, 202416.610016.790016.400016.690016.6900117,900
Oct 11, 202415.910017.150015.910016.670016.6700337,300
Oct 10, 202416.160016.250015.680015.920015.9200112,000
Oct 9, 202416.070016.370015.850016.160016.1600165,600
Oct 8, 202415.670016.520015.560016.160016.1600210,200
Oct 7, 202416.940016.940015.380015.860015.8600384,600
Oct 4, 202417.250017.770016.870016.940016.9400311,300
Oct 3, 202417.610017.610015.920016.800016.8000656,200
Oct 2, 202417.300019.130017.190017.640017.6400945,700
Oct 1, 202414.280014.890014.040014.480014.4800315,500
Sep 30, 202413.990015.170013.870014.280014.28001,143,600
Sep 27, 202412.280014.400012.010014.010014.01001,133,000
Sep 26, 202411.770012.540011.470012.120012.1200408,500
Sep 25, 202412.150012.150011.440011.660011.6600232,500
Sep 24, 202412.050012.280011.810011.960011.9600325,700
Sep 23, 202411.900012.470011.900011.970011.9700489,900
Sep 20, 202412.560012.760011.820011.910011.9100570,900
Sep 19, 202413.780013.800012.670012.710012.7100457,800
Sep 18, 202413.440014.230013.260013.500013.5000466,100
Sep 17, 202412.720013.850012.520013.460013.4600888,200
Sep 16, 202414.580014.580012.260012.720012.7200752,300
Sep 13, 202413.000014.740012.030014.120014.12001,711,400
Sep 12, 202423.650023.810011.000012.760012.76003,586,300
Sep 11, 202430.070031.230029.650031.190031.190093,900
Sep 10, 202432.070032.070029.820030.000030.0000116,200
Sep 9, 202432.000032.820031.160032.090032.0900137,800
Sep 6, 202431.510032.260030.760032.000032.0000166,700
Sep 5, 202431.370031.610030.300031.380031.3800105,300
Sep 4, 202429.750032.070029.130031.470031.4700176,900
Sep 3, 202428.360031.120027.710029.910029.9100177,600
Aug 30, 202427.160029.080027.160028.860028.860092,000
Aug 29, 202427.150027.660026.870027.230027.230057,600
Aug 28, 202427.560028.170026.000027.020027.020058,600
Aug 27, 202426.860028.220026.720027.910027.910076,100
Aug 26, 202426.730027.280025.960026.900026.9000213,200
Aug 23, 202425.890026.980025.890026.690026.690061,500
Aug 22, 202426.130026.240025.000025.640025.640078,700
Aug 21, 202425.750026.090025.580026.030026.030066,100
Aug 20, 202426.050026.220025.560025.700025.700087,900
Aug 19, 202426.160027.090025.830026.190026.190098,700
Aug 16, 202425.440026.360025.440026.040026.0400117,800
Aug 15, 202424.660025.460024.500025.330025.330087,700
Aug 14, 202425.420025.910023.830024.210024.2100130,500
Aug 13, 202423.990025.570023.260025.160025.1600231,200
Aug 12, 202423.050024.130022.980023.700023.7000160,700
Aug 9, 202423.170024.300022.210023.580023.5800258,300
Aug 8, 202418.820023.530018.440023.110023.1100580,500
Aug 7, 202420.450020.480018.630019.490019.4900226,500
Aug 6, 202420.700020.700019.800019.960019.9600141,400
Aug 5, 202420.420021.000019.860020.530020.5300164,800
Aug 2, 202421.250022.260020.830021.200021.2000100,800
Aug 1, 202422.990022.990021.670022.020022.0200106,200
Jul 31, 202423.270023.860022.500022.820022.8200110,200
Jul 30, 202422.940023.420022.510022.970022.970068,100
Jul 29, 202423.980024.040022.800022.940022.9400104,300
Jul 26, 202423.260023.910022.970023.890023.890075,700
Jul 25, 202423.540023.990022.880023.000023.000086,400
Jul 24, 202423.640023.920023.160023.320023.320067,300
Jul 23, 202423.810024.370023.620023.690023.690097,700
Jul 22, 202423.640023.890022.890023.750023.750078,600
Jul 19, 202423.970024.000022.960023.590023.590093,600
Jul 18, 202425.250025.700023.820023.820023.8200103,100
Jul 17, 202425.970026.480025.440025.460025.4600127,200
Jul 16, 202424.810026.110024.810026.000026.0000134,500
Jul 15, 202425.640025.860024.500024.720024.7200105,100
Jul 12, 202425.720026.100025.300025.410025.4100111,700
Jul 11, 202424.820026.050024.630025.380025.3800128,200
Jul 10, 202423.190024.290022.840024.230024.2300117,800
Jul 9, 202424.910024.980023.210023.370023.3700131,200
Jul 8, 202425.580025.680024.660025.070025.0700167,900
Jul 5, 202427.240027.240025.280025.450025.4500148,000
Jul 3, 202428.500028.500026.540027.200027.2000109,700
Jul 2, 202427.230027.550026.950027.390027.390084,600
Jul 1, 202426.370027.340026.000027.060027.060085,100
Jun 28, 202425.240026.410025.240026.240026.2400509,500
Jun 27, 202425.130025.340024.770025.240025.240069,400
Jun 26, 202425.450025.820024.350025.030025.0300123,700
Jun 25, 202425.790025.800025.300025.450025.4500120,100
Jun 24, 202425.760026.510025.640025.840025.8400112,700
Jun 21, 202426.080026.700025.790025.870025.8700298,400
Jun 20, 202426.400027.000025.910026.040026.0400134,500
Jun 18, 202428.220028.920026.780026.780026.7800118,400
Jun 17, 202426.160028.600025.850028.360028.3600111,500
Jun 14, 202426.020026.890026.020026.400026.4000118,600
Jun 13, 202426.830026.830025.850026.320026.3200118,400
Jun 12, 202428.050028.400027.090027.180027.180098,100
Jun 11, 202427.060027.350026.610027.300027.300073,200
Jun 10, 202426.860027.260026.540027.140027.1400125,600
Jun 7, 202426.510027.280026.080027.070027.0700168,700
Jun 6, 202426.280027.300026.280026.750026.7500103,500
Jun 5, 202426.760026.770025.640026.520026.5200113,600
Jun 4, 202426.730027.300026.430026.830026.8300124,000
Jun 3, 202427.250027.930026.800027.060027.0600134,700
May 31, 202428.350028.500026.820027.320027.3200483,600
May 30, 202428.430028.750027.270028.360028.3600123,000
May 29, 202427.290029.050027.060028.310028.3100135,100
May 28, 202427.960028.240027.370027.650027.6500190,300
May 24, 202428.190028.190027.280027.580027.580094,200
May 23, 202427.810028.470027.380027.970027.9700101,800
May 22, 202427.850028.140027.270027.580027.5800113,300
May 21, 202427.500028.010027.270027.830027.830089,100
May 20, 202427.450027.680026.940027.610027.6100147,900
May 17, 202428.000028.170027.000027.510027.5100169,000
May 16, 202426.820027.960026.540027.850027.8500134,600
May 15, 202427.540027.540026.400026.870026.8700103,800
May 14, 202426.580027.650026.580027.010027.0100189,000
May 13, 202426.580027.500026.500026.620026.6200141,300
May 10, 202427.080027.200025.950026.250026.2500136,200
May 9, 202426.240026.870026.050026.870026.8700164,500
May 8, 202426.100026.820025.830026.280026.2800183,000
May 7, 202426.790027.660025.730026.330026.3300394,800
May 6, 202428.850029.040026.650026.790026.7900472,400
May 3, 202423.730028.550023.730027.000027.0000884,300
May 2, 202422.570023.190021.920021.980021.9800394,200
May 1, 202423.470023.470022.190022.310022.3100151,200
Apr 30, 202423.600024.470023.380023.470023.4700175,900
Apr 29, 202423.830024.450023.540023.840023.8400115,900
Apr 26, 202424.100024.410023.190023.560023.5600120,600
Apr 25, 202424.400024.400023.060023.930023.9300206,700
Apr 24, 202422.530024.970021.950024.840024.8400281,700
Apr 23, 202422.000022.550021.500022.520022.5200272,700
Apr 22, 202421.300022.530021.030022.000022.0000204,400
Apr 19, 202419.920021.300019.640021.260021.2600203,000
Apr 18, 202420.590020.900019.850020.130020.1300169,500
Apr 17, 202422.000022.060020.730020.760020.7600164,600
Apr 16, 202422.300022.340021.490021.840021.8400149,300
Apr 15, 202422.520023.050021.780022.480022.4800148,500
Apr 12, 202422.950023.170022.140022.480022.4800132,600
Apr 11, 202423.240023.240022.220022.530022.5300158,900
Apr 10, 202423.110023.400022.800023.170023.1700166,800

Related Tickers

OPCH Option Care Health, Inc.
34.23
+2.00%
 
PNTG The Pennant Group, Inc.
25.36
+0.67%
 
DCGO DocGo Inc.
2.5000
-2.72%
 
AVAH Aveanna Healthcare Holdings Inc.
4.8400
-1.02%
 
KDLY Kindly MD, Inc.
1.7000
-2.86%
 
A41.F Addus HomeCare Corporation
90.00
+7.14%
 
BKD Brookdale Senior Living Inc.
5.83
-1.02%
 
CCEL Cryo-Cell International, Inc.
5.53
+5.34%
 
HWAIF Healwell AI Inc.
0.9570
-4.30%
 
TOI The Oncology Institute, Inc.
1.6700
+6.37%