QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NASDAQ:MODV

ModivCare (MODV) Stock Chart & Stock Price History

$26.38
-0.75 (-2.76%)
(As of 10/4/2023 ET)
Compare
Today's Range
$26.20
▼
$28.20
50-Day Range
$26.38
▼
$44.12
52-Week Range
$26.20
▼
$113.53
Volume
261,092 shs
Average Volume
158,486 shs
Market Capitalization
$374.07 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$67.67
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

ModivCare Stock Price Performance

5 Day
Performance
-16.28%
1 Month
Performance
-18.63%
3 Month
Performance
-43.24%
6 Month
Performance
-68.90%
Year-To-Date
Performance
-70.60%
1 Year
Performance
-74.35%
Receive MODV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ModivCare and its competitors with MarketBeat's FREE daily newsletter


MODV Stock Chart for Wednesday, October, 4, 2023

MODV Chart by TradingView

ModivCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$27.13$26.38
-2.76%		$28.20$26.20261,092 shs$374.07 million
10/03/2023$30.21$27.13
-10.20%		$29.91$26.77253,506 shs$384.70 million
10/02/2023$31.51$30.21
-4.13%		$31.51$29.75142,375 shs$428.38 million
09/29/2023$30.35$31.51
+3.82%		$32.19$30.16158,066 shs$446.81 million
09/28/2023$31.17$30.35
-2.63%		$31.29$29.75280,362 shs$430.36 million
09/27/2023$34.78$31.17
-10.38%		$35.00$31.10274,350 shs$441.99 million
09/26/2023$35.07$34.78
-0.83%		$36.51$34.50162,476 shs$493.18 million
09/25/2023$35.54$35.07
-1.32%		$35.64$34.13218,729 shs$497.33 million
09/22/2023$35.21$35.54
+0.94%		$36.60$35.23146,058 shs$503.96 million
09/21/2023$36.48$35.21
-3.48%		$36.21$35.06191,674 shs$499.28 million
09/20/2023$35.04$36.48
+4.11%		$37.72$36.18218,729 shs$517.32 million
09/19/2023$34.99$35.04
+0.14%		$36.81$34.54164,736 shs$496.87 million
09/18/2023$35.25$34.99
-0.74%		$36.23$34.51315,223 shs$496.16 million
09/15/2023$33.76$35.25
+4.41%		$35.77$32.87902,522 shs$499.88 million
09/14/2023$29.25$33.76
+15.42%		$33.82$30.29659,669 shs$478.75 million
09/13/2023$28.50$29.25
+2.63%		$29.25$27.42390,404 shs$414.79 million
09/12/2023$31.00$28.50
-8.06%		$32.10$27.67481,761 shs$404.16 million
09/11/2023$28.84$31.00
+7.49%		$31.16$28.77553,254 shs$439.61 million
09/08/2023$27.49$28.84
+4.91%		$29.27$26.57513,527 shs$408.95 million
09/07/2023$27.72$27.49
-0.83%		$27.54$26.20399,459 shs$389.81 million
09/06/2023$29.21$27.72
-5.10%		$29.58$27.58186,829 shs$393.07 million
09/05/2023$32.42$29.21
-9.90%		$32.37$28.75248,513 shs$414.20 million
09/04/2023$32.42$32.42$32.93$31.61179,500 shs$459.75 million
09/01/2023$32.10$32.42
+1.00%		$32.93$31.61179,530 shs$459.75 million
08/31/2023$33.48$32.10
-4.12%		$34.24$32.05161,214 shs$455.21 million
08/30/2023$34.77$33.48
-3.71%		$35.24$33.36201,658 shs$474.78 million
08/29/2023$36.03$34.77
-3.50%		$36.35$34.49233,916 shs$493.04 million
08/28/2023$35.49$36.03
+1.52%		$36.93$35.39100,276 shs$510.91 million
08/25/2023$36.27$35.49
-2.15%		$37.96$34.43138,788 shs$503.25 million
08/24/2023$37.16$36.27
-2.40%		$37.85$35.74152,436 shs$514.31 million
08/23/2023$38.11$37.16
-2.49%		$38.15$37.05140,839 shs$526.93 million
08/22/2023$38.98$38.11
-2.23%		$39.12$37.7897,528 shs$540.40 million
08/21/2023$41.15$38.98
-5.27%		$41.10$38.90175,185 shs$552.74 million
08/18/2023$38.47$41.15
+6.97%		$42.50$38.10288,900 shs$583.51 million
08/17/2023$35.74$38.47
+7.64%		$38.89$35.65275,011 shs$545.51 million
08/16/2023$37.19$35.74
-3.90%		$37.21$35.64171,381 shs$506.79 million
08/15/2023$38.03$37.19
-2.21%		$38.93$36.74130,704 shs$527.35 million
08/14/2023$40.06$38.03
-5.07%		$40.03$37.37245,065 shs$539.30 million
08/11/2023$36.30$40.06
+10.36%		$43.17$38.17581,661 shs$568.05 million
08/10/2023$37.12$36.30
-2.21%		$37.30$35.07416,148 shs$514.77 million
08/09/2023$34.55$37.12
+7.44%		$37.42$34.27230,545 shs$526.40 million
08/08/2023$37.88$34.55
-8.79%		$37.47$34.02487,192 shs$489.57 million
08/07/2023$35.38$37.88
+7.07%		$40.30$35.34407,915 shs$536.76 million
08/04/2023$38.24$35.38
-7.48%		$35.77$32.01790,249 shs$501.23 million
08/03/2023$37.00$38.24
+3.35%		$38.79$34.49259,247 shs$541.86 million
08/02/2023$37.41$37.00
-1.10%		$37.79$35.68279,974 shs$524.29 million
08/01/2023$43.74$37.41
-14.47%		$43.05$36.87237,297 shs$530.10 million
07/31/2023$44.12$43.74
-0.86%		$44.58$43.1177,743 shs$619.80 million
07/28/2023$43.63$44.12
+1.12%		$45.04$43.72133,452 shs$625.18 million
07/27/2023$46.24$43.63
-5.64%		$46.62$42.63127,152 shs$618.24 million
07/26/2023$46.08$46.24
+0.35%		$47.00$45.2283,080 shs$655.22 million
07/25/2023$48.05$46.08
-4.10%		$48.13$45.81111,087 shs$652.95 million
07/24/2023$52.59$48.05
-8.63%		$52.66$47.97114,479 shs$680.87 million
07/21/2023$51.16$52.59
+2.80%		$52.88$50.3583,097 shs$745.04 million
07/20/2023$51.53$51.16
-0.72%		$52.28$50.8354,635 shs$724.78 million
07/19/2023$51.97$51.53
-0.85%		$52.72$50.58116,104 shs$730.18 million
07/18/2023$53.77$51.97
-3.35%		$54.64$51.5384,529 shs$736.42 million
07/17/2023$53.92$53.77
-0.28%		$54.48$53.6081,273 shs$761.92 million
07/14/2023$49.97$53.92
+7.90%		$54.38$49.55152,648 shs$764.05 million
07/13/2023$49.82$49.97
+0.30%		$50.36$49.6752,782 shs$708.08 million
07/12/2023$49.75$49.82
+0.14%		$50.67$49.53101,799 shs$705.95 million
07/11/2023$49.52$49.75
+0.46%		$50.09$48.1485,441 shs$704.96 million
07/10/2023$50.05$49.52
-1.06%		$51.79$49.30113,858 shs$701.55 million
07/07/2023$46.11$50.05
+8.54%		$50.20$46.37170,022 shs$709.21 million
07/06/2023$46.15$46.11
-0.09%		$46.31$44.6090,131 shs$653.38 million
07/05/2023$46.48$46.15
-0.71%		$46.52$45.0878,070 shs$653.81 million
07/04/2023$46.48$46.48$46.69$45.1863,229 shs$658.62 million
07/03/2023$45.21$46.48
+2.81%		$46.69$45.1863,229 shs$658.62 million

Related Companies:
This page (NASDAQ:MODV) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -