5 DAY PERFORMANCE
+324.36%
1 MONTH PERFORMANCE
+112.57%
3 MONTH PERFORMANCE
-32.39%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
-61.51%
ModivCare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.48 | $2.27 (-8.47%) | $2.55 | $2.20 | 516,793 | $33.14 M |
| 03/11/2025 | $2.54 | $2.44 (-3.94%) | $2.71 | $2.36 | 402,150 | $34.86 M |
| 03/10/2025 | $2.70 | $2.54 (-5.93%) | $2.81 | $2.33 | 660,823 | $36.28 M |
| 03/07/2025 | $3.55 | $2.75 (-22.54%) | $4.47 | $2.70 | 1.34 M | $39.28 M |
| 03/06/2025 | $3.29 | $3.55 (7.9%) | $3.64 | $3.00 | 567,753 | $50.71 M |
| 03/05/2025 | $3.17 | $3.36 (5.99%) | $3.47 | $3.12 | 353,418 | $48.00 M |
| 03/04/2025 | $3.32 | $3.13 (-5.72%) | $3.39 | $3.00 | 310,834 | $44.71 M |
| 03/03/2025 | $3.30 | $3.37 (2.12%) | $3.64 | $3.04 | 646,100 | $48.14 M |
| 02/28/2025 | $4.07 | $3.30 (-18.92%) | $4.16 | $3.22 | 522,344 | $47.04 M |
| 02/27/2025 | $4.38 | $4.03 (-7.99%) | $4.48 | $4.02 | 286,305 | $57.44 M |
| 02/26/2025 | $5.12 | $4.43 (-13.48%) | $5.17 | $4.39 | 243,677 | $63.14 M |
| 02/25/2025 | $4.91 | $5.15 (4.89%) | $5.30 | $4.73 | 242,600 | $73.40 M |
| 02/24/2025 | $5.04 | $4.96 (-1.59%) | $5.30 | $4.52 | 387,800 | $70.70 M |
| 02/21/2025 | $5.58 | $5.05 (-9.5%) | $5.58 | $4.94 | 520,400 | $71.98 M |
| 02/20/2025 | $5.68 | $5.54 (-2.46%) | $5.68 | $5.40 | 336,100 | $78.96 M |
| 02/19/2025 | $6.09 | $5.75 (-5.58%) | $6.09 | $5.75 | 223,334 | $81.96 M |
| 02/18/2025 | $5.95 | $6.03 (1.34%) | $6.06 | $5.73 | 319,801 | $85.95 M |
| 02/14/2025 | $5.95 | $5.90 (-0.84%) | $6.24 | $5.76 | 355,826 | $84.09 M |
| 02/13/2025 | $5.56 | $5.87 (5.58%) | $5.87 | $5.24 | 269,338 | $83.67 M |
| 02/12/2025 | $5.59 | $5.49 (-1.79%) | $5.88 | $5.33 | 360,200 | $78.25 M |
| 02/11/2025 | $5.60 | $5.72 (2.14%) | $5.96 | $5.45 | 712,001 | $81.53 M |
| 02/10/2025 | $5.21 | $5.73 (9.98%) | $5.77 | $4.91 | 803,300 | $81.67 M |
| 02/07/2025 | $4.27 | $5.13 (20.14%) | $5.33 | $4.24 | 1.09 M | $73.12 M |
| 02/06/2025 | $4.20 | $4.32 (2.86%) | $4.44 | $4.14 | 376,900 | $61.57 M |
| 02/05/2025 | $4.76 | $4.24 (-10.92%) | $4.91 | $4.16 | 721,560 | $60.43 M |
| 02/04/2025 | $4.15 | $4.80 (15.66%) | $5.39 | $4.03 | 2.06 M | $68.42 M |
| 02/03/2025 | $3.87 | $3.84 (-0.78%) | $3.99 | $3.64 | 645,537 | $54.73 M |
| 01/31/2025 | $4.15 | $4.00 (-3.61%) | $4.25 | $3.83 | 1.38 M | $57.01 M |
| 01/30/2025 | $4.67 | $4.18 (-10.49%) | $4.67 | $4.15 | 695,700 | $59.58 M |
| 01/29/2025 | $4.94 | $4.61 (-6.68%) | $4.99 | $4.59 | 390,100 | $65.71 M |
| 01/28/2025 | $4.98 | $4.99 (0.2%) | $5.28 | $4.90 | 492,945 | $71.12 M |
| 01/27/2025 | $5.14 | $5.10 (-0.78%) | $5.43 | $4.98 | 580,104 | $72.69 M |
| 01/24/2025 | $5.15 | $5.23 (1.55%) | $5.50 | $5.04 | 526,054 | $74.54 M |
| 01/23/2025 | $5.37 | $5.19 (-3.35%) | $5.48 | $4.90 | 1.95 M | $73.97 M |
| 01/22/2025 | $5.95 | $5.42 (-8.91%) | $6.10 | $5.39 | 647,000 | $77.25 M |
| 01/21/2025 | $6.42 | $5.94 (-7.48%) | $6.42 | $5.87 | 704,457 | $84.66 M |
| 01/17/2025 | $7.55 | $6.49 (-14.04%) | $7.84 | $6.27 | 487,427 | $92.50 M |
| 01/16/2025 | $7.10 | $7.35 (3.52%) | $7.50 | $6.52 | 793,317 | $104.76 M |
| 01/15/2025 | $6.23 | $7.12 (14.29%) | $7.46 | $6.21 | 1.17 M | $101.48 M |
| 01/14/2025 | $6.79 | $5.93 (-12.67%) | $6.90 | $5.55 | 1.18 M | $84.52 M |
| 01/13/2025 | $6.47 | $6.65 (2.78%) | $6.88 | $6.32 | 1.56 M | $94.78 M |
| 01/10/2025 | $12.66 | $6.56 (-48.18%) | $12.66 | $6.51 | 2.73 M | $93.50 M |
| 01/08/2025 | $12.47 | $12.49 (0.16%) | $12.76 | $11.80 | 135,400 | $178.02 M |
| 01/07/2025 | $11.78 | $12.57 (6.71%) | $12.70 | $11.78 | 172,721 | $179.16 M |
| 01/06/2025 | $11.81 | $11.67 (-1.19%) | $12.61 | $11.52 | 189,641 | $166.33 M |
| 01/03/2025 | $12.47 | $11.67 (-6.42%) | $12.47 | $11.66 | 170,590 | $166.33 M |
| 01/02/2025 | $11.92 | $12.38 (3.86%) | $12.61 | $11.60 | 281,015 | $176.45 M |
| 12/31/2024 | $10.51 | $11.84 (12.65%) | $12.18 | $10.51 | 274,462 | $168.76 M |
| 12/30/2024 | $11.21 | $10.44 (-6.87%) | $11.27 | $10.20 | 242,246 | $148.80 M |
| 12/27/2024 | $11.00 | $11.35 (3.18%) | $11.44 | $10.25 | 335,900 | $161.77 M |
| 12/26/2024 | $11.27 | $11.00 (-2.4%) | $11.27 | $10.43 | 220,300 | $156.79 M |
| 12/24/2024 | $11.15 | $11.39 (2.15%) | $11.45 | $10.98 | 144,937 | $162.34 M |
| 12/23/2024 | $11.29 | $11.20 (-0.8%) | $11.47 | $10.77 | 225,200 | $159.64 M |
| 12/20/2024 | $10.82 | $11.13 (2.87%) | $11.66 | $10.63 | 521,700 | $158.64 M |
| 12/19/2024 | $11.73 | $10.89 (-7.16%) | $11.73 | $10.70 | 401,100 | $155.22 M |
| 12/18/2024 | $14.05 | $11.78 (-16.16%) | $14.05 | $11.72 | 367,200 | $167.90 M |
| 12/17/2024 | $15.65 | $14.10 (-9.9%) | $15.81 | $14.05 | 439,500 | $200.97 M |
| 12/16/2024 | $17.40 | $15.90 (-8.62%) | $17.60 | $15.85 | 178,200 | $226.63 M |
| 12/13/2024 | $17.13 | $17.82 (4.03%) | $17.93 | $16.61 | 199,252 | $253.99 M |
| 12/12/2024 | $18.51 | $17.26 (-6.75%) | $18.62 | $17.25 | 247,500 | $246.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
