Get the Stockscreener App
27.51
1.22%
-0.34
After Hours:
27.13
-0.38
-1.38%
ModivCare Inc Stock (MODV) Price History
The historical daily chart and data for ModivCare Inc stock (MODV), show that the latest closing stock price as of May 17, 2024, is $27.51.
- ModivCare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest ModivCare Inc stock price recorded was $19.64 on April 19, 2024. Since then, ModivCare Inc's stock price has risen over 40.07% to $27.51 now.
- The 52-week high stock price for MODV is $54.77, representing a 99.09% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for MODV is $19.64, indicating a -28.61% decrease from the current share price, occurred on April 19, 2024.
- The closing price of ModivCare Inc (MODV) stock in the beginning of 2023 was $146.43. The stock closed the year at $89.73, a loss of over -38.72% for the year.
The table below shows more information about MODV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $28.17 | $27.00 | $1.17 | 167,005.0 | -1.22% |
| May 16, 2024 | $27.96 | $26.54 | $1.42 | 132,122.0 | +3.65% |
| May 15, 2024 | $27.54 | $26.40 | $1.14 | 102,383.0 | -0.52% |
| May 14, 2024 | $27.65 | $26.58 | $1.07 | 188,866.0 | +1.47% |
| May 13, 2024 | $27.50 | $26.50 | $1.00 | 140,947.0 | +1.41% |
| May 10, 2024 | $27.20 | $25.95 | $1.25 | 134,758.0 | -2.31% |
| May 09, 2024 | $26.87 | $26.05 | $0.82 | 160,421.0 | +2.25% |
| May 08, 2024 | $26.82 | $25.83 | $0.9885 | 181,200.0 | -0.19% |
| May 07, 2024 | $27.66 | $25.73 | $1.93 | 394,816.0 | -1.72% |
| May 06, 2024 | $29.04 | $26.65 | $2.39 | 463,481.0 | -0.78% |
| May 03, 2024 | $28.55 | $23.73 | $4.82 | 883,448.0 | +22.84% |
| May 02, 2024 | $23.19 | $21.92 | $1.27 | 391,740.0 | -1.48% |
| May 01, 2024 | $23.47 | $22.19 | $1.28 | 150,995.0 | -4.94% |
| Apr 30, 2024 | $24.47 | $23.38 | $1.09 | 171,826.0 | -1.55% |
| Apr 29, 2024 | $24.45 | $23.54 | $0.91 | 113,797.0 | +1.19% |
| Apr 26, 2024 | $24.41 | $23.19 | $1.22 | 120,268.0 | -1.55% |
| Apr 25, 2024 | $24.40 | $23.06 | $1.34 | 204,521.0 | -3.66% |
| Apr 24, 2024 | $24.96 | $21.95 | $3.02 | 280,463.0 | +10.30% |
| Apr 23, 2024 | $22.55 | $21.50 | $1.05 | 271,958.0 | +2.36% |
| Apr 22, 2024 | $22.53 | $21.03 | $1.50 | 203,705.0 | +3.48% |
| Apr 19, 2024 | $21.30 | $19.64 | $1.66 | 202,422.0 | +5.61% |
| Apr 18, 2024 | $20.90 | $19.85 | $1.05 | 166,883.0 | -3.03% |
ModivCare Inc Stock (MODV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ModivCare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MODV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ModivCare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ModivCare Inc Stock (MODV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.04 | $21.92 | $7.12 | 3,659,187.0 | +17.21% |
| Apr, 2024 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| Mar, 2024 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| Feb, 2024 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| Jan, 2024 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
ModivCare Inc Stock (MODV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| Nov, 2023 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| Oct, 2023 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| Sep, 2023 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| Aug, 2023 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| Jul, 2023 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| Jun, 2023 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| May, 2023 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| Apr, 2023 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| Mar, 2023 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| Feb, 2023 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| Jan, 2023 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
ModivCare Inc Stock (MODV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $95.06 | $73.06 | $22.00 | 2,264,725.0 | +16.53% |
| Nov, 2022 | $98.83 | $75.00 | $23.83 | 1,650,855.0 | -20.81% |
| Oct, 2022 | $108.8 | $86.43 | $22.39 | 1,557,361.0 | -2.45% |
| Sep, 2022 | $115.3 | $93.86 | $21.44 | 1,346,956.0 | -7.98% |
| Aug, 2022 | $121.5 | $98.82 | $22.72 | 1,888,660.0 | +8.54% |
| Jul, 2022 | $101.1 | $82.48 | $18.66 | 1,236,336.0 | +18.11% |
| Jun, 2022 | $101.5 | $80.55 | $20.90 | 1,880,116.0 | -11.45% |
| May, 2022 | $109.2 | $93.08 | $16.12 | 1,881,651.0 | -8.21% |
| Apr, 2022 | $121.3 | $102.2 | $19.06 | 1,177,259.0 | -9.90% |
| Mar, 2022 | $120.2 | $105.0 | $15.22 | 1,533,745.0 | -2.21% |
| Feb, 2022 | $120.2 | $94.38 | $25.87 | 2,225,473.0 | +1.79% |
| Jan, 2022 | $148.5 | $108.1 | $40.36 | 1,826,939.0 | -21.82% |
0.20%
0.50%
Cap:
|
Volume (24h):