ModivCare Inc.

1.40
0.08 (6.46%)
At close: Apr 01, 2025, 3:59 PM
1.38
-0.80%
Pre-market: Apr 02, 2025, 07:30 AM EDT

ModivCare Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.29 1.45 1.24 1.38 0.06 4.55% 648,595
Mar 31, 2025 1.44 1.48 1.31 1.32 -0.08 -5.71% 257,960
Mar 28, 2025 1.58 1.60 1.38 1.40 -0.20 -12.50% 399,215
Mar 27, 2025 1.70 1.75 1.60 1.60 -0.13 -7.51% 506,659
Mar 26, 2025 1.82 1.95 1.71 1.73 -0.04 -2.26% 476,200
Mar 25, 2025 1.95 1.97 1.68 1.77 -0.17 -8.76% 710,841
Mar 24, 2025 2.12 2.26 1.91 1.94 -0.18 -8.49% 806,861
Mar 21, 2025 2.15 2.23 2.07 2.12 -0.05 -2.30% 492,900
Mar 20, 2025 2.51 2.57 2.17 2.17 -0.34 -13.55% 283,193
Mar 19, 2025 2.62 2.67 2.44 2.51 -0.11 -4.20% 260,044
Mar 18, 2025 2.28 2.63 2.22 2.62 0.31 13.42% 399,700
Mar 17, 2025 2.39 2.51 2.21 2.31 0.01 0.43% 361,898
Mar 14, 2025 2.21 2.33 2.10 2.30 0.07 3.14% 738,125
Mar 13, 2025 2.25 2.51 2.16 2.23 -0.05 -2.19% 680,801
Mar 12, 2025 2.48 2.55 2.20 2.28 -0.16 -6.56% 517,143
Mar 11, 2025 2.54 2.71 2.36 2.44 -0.10 -3.94% 402,150
Mar 10, 2025 2.70 2.81 2.33 2.54 -0.21 -7.64% 660,823
Mar 7, 2025 3.55 4.47 2.70 2.75 -0.80 -22.54% 1,340,500
Mar 6, 2025 3.29 3.64 3.00 3.55 0.19 5.65% 567,753
Mar 5, 2025 3.17 3.47 3.12 3.36 0.23 7.35% 353,418
Mar 4, 2025 3.32 3.39 3.00 3.13 -0.24 -7.12% 310,834
Mar 3, 2025 3.30 3.64 3.04 3.37 0.07 2.12% 646,100
Feb 28, 2025 4.07 4.16 3.22 3.30 -0.73 -18.11% 522,344
Feb 27, 2025 4.38 4.48 4.02 4.03 -0.40 -9.03% 286,305
Feb 26, 2025 5.12 5.17 4.39 4.43 -0.72 -13.98% 243,677
Feb 25, 2025 4.91 5.30 4.73 5.15 0.19 3.83% 242,600
Feb 24, 2025 5.04 5.30 4.52 4.96 -0.09 -1.78% 387,800
Feb 21, 2025 5.58 5.58 4.94 5.05 -0.49 -8.84% 520,400
Feb 20, 2025 5.68 5.68 5.40 5.54 -0.21 -3.65% 336,100
Feb 19, 2025 6.09 6.09 5.75 5.75 -0.28 -4.64% 223,334
Feb 18, 2025 5.95 6.06 5.73 6.03 0.13 2.20% 319,801
Feb 14, 2025 5.95 6.24 5.76 5.90 0.03 0.51% 355,826
Feb 13, 2025 5.56 5.87 5.24 5.87 0.38 6.92% 269,338
Feb 12, 2025 5.59 5.88 5.33 5.49 -0.23 -4.02% 360,200
Feb 11, 2025 5.60 5.96 5.45 5.72 -0.01 -0.17% 712,001
Feb 10, 2025 5.21 5.77 4.91 5.73 0.60 11.70% 803,300
Feb 7, 2025 4.27 5.33 4.24 5.13 0.81 18.75% 1,094,000
Feb 6, 2025 4.20 4.44 4.14 4.32 0.08 1.89% 376,900
Feb 5, 2025 4.76 4.91 4.16 4.24 -0.56 -11.67% 721,560
Feb 4, 2025 4.15 5.39 4.03 4.80 0.96 25.00% 2,060,700
Feb 3, 2025 3.87 3.99 3.64 3.84 -0.16 -4.00% 645,537
Jan 31, 2025 4.15 4.25 3.83 4.00 -0.18 -4.31% 1,376,702
Jan 30, 2025 4.67 4.67 4.15 4.18 -0.43 -9.33% 695,700
Jan 29, 2025 4.94 4.99 4.59 4.61 -0.38 -7.62% 390,100
Jan 28, 2025 4.98 5.28 4.90 4.99 -0.11 -2.16% 492,945
Jan 27, 2025 5.14 5.43 4.98 5.10 -0.13 -2.49% 580,104
Jan 24, 2025 5.15 5.50 5.04 5.23 0.04 0.77% 526,054
Jan 23, 2025 5.37 5.48 4.90 5.19 -0.23 -4.24% 1,952,323
Jan 22, 2025 5.95 6.10 5.39 5.42 -0.52 -8.75% 647,000
Jan 21, 2025 6.42 6.42 5.87 5.94 -0.55 -8.47% 704,457