ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
3.410
-0.110 (-3.12%)
At close: Jun 27, 2025, 4:00 PM
3.440
+0.030 (0.88%)
After-hours: Jun 27, 2025, 7:57 PM EDT
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.69 | 3.74 | 3.41 | 3.41 | 3.41 | -3.12% | 2,261,811 |
| Jun 26, 2025 | 3.58 | 3.69 | 3.38 | 3.52 | 3.52 | 2.33% | 662,581 |
| Jun 25, 2025 | 3.29 | 3.97 | 3.03 | 3.44 | 3.44 | 7.17% | 3,007,609 |
| Jun 24, 2025 | 3.40 | 3.47 | 3.20 | 3.21 | 3.21 | -5.31% | 614,503 |
| Jun 23, 2025 | 3.23 | 3.55 | 3.13 | 3.39 | 3.39 | 4.63% | 823,427 |
| Jun 20, 2025 | 3.60 | 3.74 | 3.24 | 3.24 | 3.24 | -10.50% | 1,145,962 |
| Jun 18, 2025 | 3.25 | 3.79 | 3.20 | 3.62 | 3.62 | 11.38% | 1,390,091 |
| Jun 17, 2025 | 3.18 | 3.52 | 3.08 | 3.25 | 3.25 | -0.91% | 1,013,884 |
| Jun 16, 2025 | 3.01 | 3.37 | 2.94 | 3.28 | 3.28 | 12.33% | 989,833 |
| Jun 13, 2025 | 3.24 | 3.39 | 2.83 | 2.92 | 2.92 | -12.57% | 1,434,155 |
| Jun 12, 2025 | 3.59 | 3.70 | 3.30 | 3.34 | 3.34 | -8.49% | 1,543,464 |
| Jun 11, 2025 | 3.36 | 4.34 | 3.27 | 3.65 | 3.65 | 11.96% | 7,122,379 |
| Jun 10, 2025 | 3.47 | 3.64 | 3.11 | 3.26 | 3.26 | -6.05% | 2,559,593 |
| Jun 9, 2025 | 3.90 | 3.90 | 2.92 | 3.47 | 3.47 | -12.15% | 4,642,501 |
| Jun 6, 2025 | 4.02 | 4.65 | 3.61 | 3.95 | 3.95 | -5.05% | 10,496,160 |
| Jun 5, 2025 | 2.50 | 4.46 | 2.48 | 4.16 | 4.16 | 80.09% | 67,718,647 |
| Jun 4, 2025 | 2.05 | 2.90 | 2.05 | 2.31 | 2.31 | 20.31% | 33,841,632 |
| Jun 3, 2025 | 1.90 | 2.47 | 1.65 | 1.92 | 1.92 | -12.73% | 12,893,709 |
| Jun 2, 2025 | 1.10 | 3.48 | 1.10 | 2.20 | 2.20 | 96.43% | 99,796,731 |
| May 30, 2025 | 1.34 | 1.43 | 1.04 | 1.12 | 1.12 | -14.50% | 3,517,009 |
| May 29, 2025 | 0.89 | 1.55 | 0.88 | 1.31 | 1.31 | 46.58% | 23,951,653 |
| May 28, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -3.90% | 149,194 |
| May 27, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.93 | 3.55% | 483,852 |
| May 23, 2025 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | -1.22% | 175,393 |
| May 22, 2025 | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | 2.27% | 296,619 |
| May 21, 2025 | 0.94 | 1.03 | 0.87 | 0.89 | 0.89 | -7.28% | 453,536 |
| May 20, 2025 | 0.90 | 1.00 | 0.88 | 0.96 | 0.96 | 4.44% | 377,393 |
| May 19, 2025 | 0.90 | 0.96 | 0.88 | 0.92 | 0.92 | -0.68% | 494,512 |
| May 16, 2025 | 0.92 | 1.03 | 0.88 | 0.92 | 0.92 | 3.87% | 578,234 |
| May 15, 2025 | 0.99 | 1.01 | 0.88 | 0.89 | 0.89 | -9.19% | 321,364 |
| May 14, 2025 | 1.16 | 1.22 | 0.95 | 0.98 | 0.98 | -15.52% | 682,844 |
| May 13, 2025 | 1.25 | 1.27 | 1.14 | 1.16 | 1.16 | -6.45% | 245,720 |
| May 12, 2025 | 1.25 | 1.27 | 1.14 | 1.24 | 1.24 | 5.98% | 363,971 |
| May 9, 2025 | 1.10 | 1.20 | 1.07 | 1.17 | 1.17 | -13.33% | 439,180 |
| May 8, 2025 | 1.37 | 1.42 | 1.30 | 1.35 | 1.35 | - | 430,344 |
| May 7, 2025 | 1.39 | 1.45 | 1.28 | 1.35 | 1.35 | -4.93% | 302,163 |
| May 6, 2025 | 1.43 | 1.51 | 1.29 | 1.42 | 1.42 | 0.71% | 229,642 |
| May 5, 2025 | 1.40 | 1.54 | 1.29 | 1.41 | 1.41 | -3.42% | 349,409 |
| May 2, 2025 | 1.43 | 1.53 | 1.32 | 1.46 | 1.46 | 5.80% | 407,440 |
| May 1, 2025 | 1.17 | 1.42 | 1.15 | 1.38 | 1.38 | 15.97% | 592,782 |
| Apr 30, 2025 | 1.33 | 1.33 | 1.14 | 1.19 | 1.19 | -5.93% | 374,710 |
| Apr 29, 2025 | 1.42 | 1.42 | 1.25 | 1.27 | 1.27 | -9.64% | 257,694 |
| Apr 28, 2025 | 1.46 | 1.62 | 1.39 | 1.40 | 1.40 | -4.76% | 358,783 |
| Apr 25, 2025 | 1.57 | 1.62 | 1.38 | 1.47 | 1.47 | -4.55% | 580,005 |
| Apr 24, 2025 | 1.36 | 1.65 | 1.27 | 1.54 | 1.54 | 16.67% | 1,786,806 |
| Apr 23, 2025 | 1.04 | 1.39 | 1.03 | 1.32 | 1.32 | 32.00% | 1,358,864 |
| Apr 22, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | 0.01% | 569,861 |
| Apr 21, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 1.42% | 418,562 |
| Apr 17, 2025 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -12.36% | 659,042 |
| Apr 16, 2025 | 1.14 | 1.22 | 1.08 | 1.13 | 1.13 | 0.45% | 202,263 |