ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
11.13
+0.24 (2.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.82 | 11.66 | 10.63 | 11.13 | 11.13 | 2.20% | 521,697 |
| Dec 19, 2024 | 11.73 | 11.73 | 10.70 | 10.89 | 10.89 | -7.56% | 401,070 |
| Dec 18, 2024 | 14.05 | 14.05 | 11.72 | 11.78 | 11.78 | -16.42% | 367,159 |
| Dec 17, 2024 | 15.65 | 15.81 | 14.05 | 14.10 | 14.10 | -11.35% | 439,458 |
| Dec 16, 2024 | 17.40 | 17.60 | 15.85 | 15.90 | 15.90 | -10.77% | 178,152 |
| Dec 13, 2024 | 17.13 | 17.93 | 16.61 | 17.82 | 17.82 | 3.24% | 199,252 |
| Dec 12, 2024 | 18.51 | 18.62 | 17.25 | 17.26 | 17.26 | -7.95% | 247,489 |
| Dec 11, 2024 | 19.07 | 19.07 | 18.47 | 18.75 | 18.75 | -0.32% | 121,929 |
| Dec 10, 2024 | 18.50 | 18.86 | 17.84 | 18.81 | 18.81 | 1.51% | 125,155 |
| Dec 9, 2024 | 18.42 | 19.05 | 18.09 | 18.53 | 18.53 | 2.55% | 188,074 |
| Dec 6, 2024 | 17.83 | 18.14 | 17.61 | 18.07 | 18.07 | 1.80% | 167,109 |
| Dec 5, 2024 | 17.75 | 17.91 | 17.16 | 17.75 | 17.75 | 0.11% | 126,552 |
| Dec 4, 2024 | 17.88 | 18.48 | 17.67 | 17.73 | 17.73 | -1.50% | 95,927 |
| Dec 3, 2024 | 18.64 | 18.74 | 17.93 | 18.00 | 18.00 | -2.76% | 93,682 |
| Dec 2, 2024 | 18.78 | 19.03 | 17.74 | 18.51 | 18.51 | -1.49% | 246,674 |
| Nov 29, 2024 | 17.95 | 18.84 | 17.72 | 18.79 | 18.79 | 4.74% | 82,960 |
| Nov 27, 2024 | 18.10 | 18.35 | 17.78 | 17.94 | 17.94 | 1.76% | 134,258 |
| Nov 26, 2024 | 17.53 | 18.00 | 17.21 | 17.63 | 17.63 | -0.73% | 142,208 |
| Nov 25, 2024 | 17.71 | 18.25 | 17.67 | 17.76 | 17.76 | -0.17% | 191,054 |
| Nov 22, 2024 | 17.71 | 18.07 | 17.53 | 17.79 | 17.79 | 1.83% | 137,900 |
| Nov 21, 2024 | 16.38 | 17.66 | 16.24 | 17.47 | 17.47 | 7.11% | 157,307 |
| Nov 20, 2024 | 15.51 | 16.35 | 15.32 | 16.31 | 16.31 | 4.62% | 170,498 |
| Nov 19, 2024 | 15.68 | 15.76 | 15.31 | 15.59 | 15.59 | 0.19% | 111,910 |
| Nov 18, 2024 | 16.15 | 16.23 | 15.41 | 15.56 | 15.56 | -4.36% | 188,821 |
| Nov 15, 2024 | 16.15 | 16.57 | 15.98 | 16.27 | 16.27 | 1.31% | 179,213 |
| Nov 14, 2024 | 16.84 | 16.89 | 15.70 | 16.06 | 16.06 | -4.63% | 266,686 |
| Nov 13, 2024 | 17.47 | 17.50 | 16.64 | 16.84 | 16.84 | -1.41% | 176,404 |
| Nov 12, 2024 | 15.89 | 17.36 | 15.82 | 17.08 | 17.08 | 5.56% | 218,670 |
| Nov 11, 2024 | 15.55 | 16.34 | 15.43 | 16.18 | 16.18 | 4.05% | 148,848 |
| Nov 8, 2024 | 17.70 | 17.98 | 15.34 | 15.55 | 15.55 | -13.61% | 326,539 |
| Nov 7, 2024 | 17.59 | 18.78 | 16.02 | 18.00 | 18.00 | 6.19% | 646,507 |
| Nov 6, 2024 | 17.46 | 17.46 | 16.44 | 16.95 | 16.95 | 4.12% | 348,238 |
| Nov 5, 2024 | 16.25 | 16.53 | 15.94 | 16.28 | 16.28 | - | 187,687 |
| Nov 4, 2024 | 16.58 | 16.68 | 15.97 | 16.28 | 16.28 | 0.62% | 255,753 |
| Nov 1, 2024 | 16.25 | 16.50 | 15.92 | 16.18 | 16.18 | 0.06% | 184,658 |
| Oct 31, 2024 | 16.27 | 16.46 | 15.71 | 16.17 | 16.17 | 0.56% | 241,985 |
| Oct 30, 2024 | 15.99 | 16.15 | 15.48 | 16.08 | 16.08 | 3.88% | 241,881 |
| Oct 29, 2024 | 15.53 | 16.24 | 15.09 | 15.48 | 15.48 | - | 252,672 |
| Oct 28, 2024 | 15.47 | 16.01 | 15.10 | 15.48 | 15.48 | 7.43% | 251,192 |
| Oct 25, 2024 | 14.39 | 14.94 | 14.39 | 14.41 | 14.41 | 0.42% | 118,906 |
| Oct 24, 2024 | 14.29 | 14.55 | 14.07 | 14.35 | 14.35 | 1.41% | 136,792 |
| Oct 23, 2024 | 13.98 | 14.55 | 13.77 | 14.15 | 14.15 | 0.86% | 228,040 |
| Oct 22, 2024 | 14.57 | 14.85 | 13.97 | 14.03 | 14.03 | -3.71% | 196,329 |
| Oct 21, 2024 | 15.88 | 16.15 | 14.43 | 14.57 | 14.57 | -8.25% | 432,363 |
| Oct 18, 2024 | 16.14 | 16.30 | 15.79 | 15.88 | 15.88 | -1.37% | 371,227 |
| Oct 17, 2024 | 17.22 | 17.37 | 15.93 | 16.10 | 16.10 | -6.50% | 296,799 |
| Oct 16, 2024 | 17.08 | 17.59 | 16.70 | 17.22 | 17.22 | 1.41% | 319,053 |
| Oct 15, 2024 | 16.56 | 17.19 | 16.53 | 16.98 | 16.98 | 1.74% | 244,223 |
| Oct 14, 2024 | 16.61 | 16.79 | 16.40 | 16.69 | 16.69 | 0.12% | 117,848 |
| Oct 11, 2024 | 15.91 | 17.15 | 15.91 | 16.67 | 16.67 | 4.71% | 337,341 |
| Oct 10, 2024 | 16.16 | 16.25 | 15.68 | 15.92 | 15.92 | -1.49% | 111,999 |
| Oct 9, 2024 | 16.07 | 16.37 | 15.85 | 16.16 | 16.16 | - | 165,551 |
| Oct 8, 2024 | 15.67 | 16.53 | 15.56 | 16.16 | 16.16 | 1.89% | 210,153 |
| Oct 7, 2024 | 16.94 | 16.94 | 15.38 | 15.86 | 15.86 | -6.38% | 384,570 |
| Oct 4, 2024 | 17.25 | 17.77 | 16.87 | 16.94 | 16.94 | 0.83% | 311,391 |
| Oct 3, 2024 | 17.61 | 17.61 | 15.92 | 16.80 | 16.80 | -4.76% | 656,192 |
| Oct 2, 2024 | 17.30 | 19.13 | 17.19 | 17.64 | 17.64 | 21.82% | 945,731 |
| Oct 1, 2024 | 14.28 | 14.89 | 14.04 | 14.48 | 14.48 | 1.40% | 315,475 |
| Sep 30, 2024 | 13.99 | 15.17 | 13.87 | 14.28 | 14.28 | 1.93% | 1,143,553 |
| Sep 27, 2024 | 12.28 | 14.40 | 12.01 | 14.01 | 14.01 | 15.59% | 1,133,112 |
| Sep 26, 2024 | 11.77 | 12.54 | 11.47 | 12.12 | 12.12 | 3.95% | 408,497 |
| Sep 25, 2024 | 12.15 | 12.15 | 11.44 | 11.66 | 11.66 | -2.51% | 232,542 |
| Sep 24, 2024 | 12.05 | 12.28 | 11.81 | 11.96 | 11.96 | -0.08% | 325,742 |
| Sep 23, 2024 | 11.90 | 12.47 | 11.90 | 11.97 | 11.97 | 0.50% | 489,930 |
| Sep 20, 2024 | 12.56 | 12.76 | 11.82 | 11.91 | 11.91 | -6.29% | 570,889 |
| Sep 19, 2024 | 13.78 | 13.80 | 12.67 | 12.71 | 12.71 | -5.85% | 457,883 |
| Sep 18, 2024 | 13.44 | 14.23 | 13.26 | 13.50 | 13.50 | 0.30% | 466,186 |
| Sep 17, 2024 | 12.72 | 13.85 | 12.52 | 13.46 | 13.46 | 5.82% | 888,199 |
| Sep 16, 2024 | 14.58 | 14.58 | 12.26 | 12.72 | 12.72 | -9.92% | 752,540 |
| Sep 13, 2024 | 13.00 | 14.75 | 12.03 | 14.12 | 14.12 | 10.66% | 1,711,576 |
| Sep 12, 2024 | 23.65 | 23.81 | 11.00 | 12.76 | 12.76 | -59.09% | 3,577,988 |
| Sep 11, 2024 | 30.07 | 31.23 | 29.65 | 31.19 | 31.19 | 3.97% | 93,892 |
| Sep 10, 2024 | 32.07 | 32.07 | 29.82 | 30.00 | 30.00 | -6.51% | 116,226 |
| Sep 9, 2024 | 32.00 | 32.82 | 31.16 | 32.09 | 32.09 | 0.28% | 137,793 |
| Sep 6, 2024 | 31.51 | 32.26 | 30.76 | 32.00 | 32.00 | 1.98% | 166,717 |
| Sep 5, 2024 | 31.37 | 31.61 | 30.30 | 31.38 | 31.38 | -0.29% | 105,302 |
| Sep 4, 2024 | 29.75 | 32.07 | 29.13 | 31.47 | 31.47 | 5.22% | 176,900 |
| Sep 3, 2024 | 28.36 | 31.12 | 27.71 | 29.91 | 29.91 | 3.64% | 177,610 |
| Aug 30, 2024 | 27.16 | 29.08 | 27.16 | 28.86 | 28.86 | 5.99% | 91,958 |
| Aug 29, 2024 | 27.15 | 27.66 | 26.87 | 27.23 | 27.23 | 0.78% | 57,592 |
| Aug 28, 2024 | 27.56 | 28.17 | 26.00 | 27.02 | 27.02 | -3.19% | 58,648 |
| Aug 27, 2024 | 26.86 | 28.22 | 26.72 | 27.91 | 27.91 | 3.75% | 76,063 |
| Aug 26, 2024 | 26.73 | 27.28 | 25.96 | 26.90 | 26.90 | 0.79% | 213,295 |
| Aug 23, 2024 | 25.89 | 26.98 | 25.89 | 26.69 | 26.69 | 4.10% | 61,468 |
| Aug 22, 2024 | 26.13 | 26.24 | 25.00 | 25.64 | 25.64 | -1.50% | 78,697 |
| Aug 21, 2024 | 25.75 | 26.09 | 25.58 | 26.03 | 26.03 | 1.28% | 66,138 |
| Aug 20, 2024 | 26.05 | 26.22 | 25.56 | 25.70 | 25.70 | -1.87% | 87,946 |
| Aug 19, 2024 | 26.16 | 27.09 | 25.83 | 26.19 | 26.19 | 0.58% | 98,683 |
| Aug 16, 2024 | 25.44 | 26.36 | 25.44 | 26.04 | 26.04 | 2.80% | 117,841 |
| Aug 15, 2024 | 24.66 | 25.46 | 24.50 | 25.33 | 25.33 | 4.63% | 87,698 |
| Aug 14, 2024 | 25.42 | 25.91 | 23.83 | 24.21 | 24.21 | -3.78% | 130,538 |
| Aug 13, 2024 | 23.99 | 25.57 | 23.26 | 25.16 | 25.16 | 6.16% | 231,186 |
| Aug 12, 2024 | 23.05 | 24.13 | 22.98 | 23.70 | 23.70 | 0.51% | 160,675 |
| Aug 9, 2024 | 23.17 | 24.30 | 22.21 | 23.58 | 23.58 | 2.03% | 258,310 |
| Aug 8, 2024 | 18.82 | 23.53 | 18.44 | 23.11 | 23.11 | 18.57% | 580,510 |
| Aug 7, 2024 | 20.45 | 20.48 | 18.63 | 19.49 | 19.49 | -2.35% | 226,525 |
| Aug 6, 2024 | 20.70 | 20.70 | 19.80 | 19.96 | 19.96 | -2.78% | 141,405 |
| Aug 5, 2024 | 20.42 | 21.00 | 19.86 | 20.53 | 20.53 | -3.16% | 164,812 |
| Aug 2, 2024 | 21.25 | 22.26 | 20.83 | 21.20 | 21.20 | -3.72% | 100,813 |
| Aug 1, 2024 | 22.99 | 22.99 | 21.67 | 22.02 | 22.02 | -3.51% | 106,155 |