5 DAY PERFORMANCE
-32.53%
1 MONTH PERFORMANCE
-22.91%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
-7.24%
Pediatrix Medical Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.28 | $31.84 (-4.33%) | $33.74 | $31.50 | 905.65 K | $2.46 B |
| 11/04/2026 | $31.41 | $32.80 (4.43%) | $33.43 | $31.01 | 1.19 M | $2.53 B |
| 11/03/2026 | $30.44 | $30.60 (0.53%) | $30.95 | $29.75 | 1.18 M | $2.36 B |
| 11/02/2026 | $30.11 | $30.71 (1.99%) | $31.07 | $29.61 | 1.17 M | $2.37 B |
| 10/30/2026 | $29.48 | $29.82 (1.15%) | $29.97 | $29.07 | 1.11 M | $2.30 B |
| 10/29/2026 | $30.55 | $29.18 (-4.48%) | $30.55 | $28.90 | 832.60 K | $2.25 B |
| 10/28/2026 | $29.78 | $28.91 (-2.92%) | $29.78 | $28.59 | 656.64 K | $2.23 B |
| 10/27/2026 | $29.04 | $28.84 (-0.69%) | $29.13 | $28.52 | 668.61 K | $2.23 B |
| 10/26/2026 | $29.36 | $29.04 (-1.09%) | $30.05 | $28.89 | 670.92 K | $2.24 B |
| 10/23/2026 | $29.41 | $29.29 (-0.41%) | $29.70 | $28.99 | 574.90 K | $2.33 B |
| 10/22/2026 | $28.23 | $29.55 (4.68%) | $29.69 | $28.00 | 1.09 M | $2.35 B |
| 10/21/2026 | $27.86 | $28.10 (0.86%) | $28.23 | $27.54 | 458.24 K | $2.23 B |
| 10/20/2026 | $27.60 | $28.08 (1.74%) | $28.29 | $27.30 | 707.90 K | $2.23 B |
| 10/19/2026 | $27.18 | $27.30 (0.44%) | $27.63 | $27.18 | 454.80 K | $2.17 B |
| 10/16/2026 | $27.90 | $27.38 (-1.86%) | $28.02 | $27.13 | 535.00 K | $2.18 B |
| 10/15/2026 | $27.29 | $27.76 (1.72%) | $27.78 | $27.29 | 479.10 K | $2.21 B |
| 10/14/2026 | $26.46 | $27.06 (2.27%) | $27.20 | $26.46 | 1.16 M | $2.15 B |
| 10/13/2026 | $27.00 | $26.61 (-1.44%) | $27.08 | $26.48 | 461.10 K | $2.11 B |
| 10/12/2026 | $26.64 | $26.92 (1.05%) | $27.04 | $26.56 | 487.33 K | $2.14 B |
| 10/09/2026 | $26.35 | $26.64 (1.1%) | $26.86 | $26.33 | 518.04 K | $2.12 B |
| 10/08/2026 | $25.70 | $26.24 (2.1%) | $26.35 | $25.54 | 730.00 K | $2.08 B |
| 10/07/2026 | $25.81 | $25.83 (0.08%) | $26.40 | $25.72 | 655.82 K | $2.05 B |
| 10/06/2026 | $26.27 | $26.00 (-1.03%) | $26.51 | $25.70 | 667.75 K | $2.07 B |
| 10/05/2026 | $25.90 | $26.10 (0.77%) | $26.46 | $25.59 | 953.20 K | $2.07 B |
| 10/02/2026 | $25.77 | $25.97 (0.78%) | $26.29 | $25.67 | 616.42 K | $2.06 B |
| 10/01/2026 | $25.80 | $25.76 (-0.16%) | $26.12 | $25.40 | 1.53 M | $2.05 B |
| 09/30/2026 | $26.14 | $25.73 (-1.57%) | $26.51 | $25.64 | 779.50 K | $2.04 B |
| 09/29/2026 | $25.82 | $26.06 (0.93%) | $26.10 | $25.48 | 528.31 K | $2.07 B |
| 09/28/2026 | $26.23 | $25.93 (-1.14%) | $26.82 | $25.85 | 629.32 K | $2.06 B |
| 09/25/2026 | $25.66 | $26.31 (2.53%) | $26.34 | $25.66 | 386.03 K | $2.09 B |
| 09/24/2026 | $26.25 | $25.66 (-2.25%) | $26.25 | $25.55 | 732.60 K | $2.04 B |
| 09/23/2026 | $26.23 | $25.86 (-1.41%) | $26.40 | $25.79 | 454.01 K | $2.05 B |
| 09/22/2026 | $25.61 | $26.35 (2.89%) | $26.49 | $25.61 | 818.00 K | $2.09 B |
| 09/21/2026 | $26.06 | $25.77 (-1.11%) | $26.06 | $25.30 | 506.80 K | $2.05 B |
| 09/18/2026 | $25.50 | $25.93 (1.69%) | $25.97 | $25.18 | 2.06 M | $2.06 B |
| 09/17/2026 | $26.36 | $25.49 (-3.3%) | $26.47 | $25.49 | 856.60 K | $2.02 B |
| 09/16/2026 | $26.94 | $26.13 (-3.01%) | $27.22 | $26.06 | 629.32 K | $2.08 B |
| 09/15/2026 | $26.61 | $26.69 (0.3%) | $27.22 | $26.20 | 804.40 K | $2.12 B |
| 09/14/2026 | $26.98 | $26.91 (-0.26%) | $27.33 | $26.05 | 754.21 K | $2.14 B |
| 09/11/2026 | $27.11 | $26.77 (-1.25%) | $27.22 | $26.64 | 516.91 K | $2.13 B |
| 09/10/2026 | $27.06 | $26.73 (-1.22%) | $27.56 | $26.60 | 740.60 K | $2.12 B |
| 09/09/2026 | $26.78 | $27.09 (1.16%) | $27.14 | $26.20 | 713.70 K | $2.15 B |
| 09/08/2026 | $26.62 | $26.94 (1.2%) | $27.04 | $26.28 | 638.92 K | $2.14 B |
| 09/04/2026 | $26.65 | $27.03 (1.43%) | $27.07 | $26.65 | 532.95 K | $2.15 B |
| 09/03/2026 | $27.00 | $26.88 (-0.44%) | $27.24 | $26.63 | 609.90 K | $2.14 B |
| 09/02/2026 | $26.57 | $26.86 (1.09%) | $27.28 | $26.57 | 823.72 K | $2.13 B |
| 09/01/2026 | $26.29 | $26.47 (0.68%) | $26.85 | $26.07 | 715.42 K | $2.10 B |
| 08/31/2026 | $25.33 | $26.23 (3.55%) | $26.54 | $25.33 | 682.40 K | $2.08 B |
| 08/28/2026 | $26.92 | $26.61 (-1.15%) | $27.06 | $26.41 | 706.85 K | $2.11 B |
| 08/27/2026 | $26.79 | $26.80 (0.04%) | $26.92 | $26.63 | 544.50 K | $2.13 B |
| 08/26/2026 | $26.93 | $26.95 (0.07%) | $27.26 | $26.70 | 528.20 K | $2.14 B |
| 08/25/2026 | $27.10 | $26.99 (-0.41%) | $27.10 | $26.56 | 507.70 K | $2.14 B |
| 08/24/2026 | $26.66 | $26.60 (-0.23%) | $26.99 | $26.36 | 681.71 K | $2.11 B |
| 08/21/2026 | $26.20 | $26.57 (1.41%) | $26.68 | $26.00 | 956.15 K | $2.11 B |
| 08/20/2026 | $26.45 | $26.22 (-0.87%) | $27.00 | $26.06 | 869.78 K | $2.08 B |
| 08/19/2026 | $26.15 | $26.22 (0.27%) | $26.44 | $25.15 | 1.35 M | $2.08 B |
| 08/18/2026 | $26.54 | $26.56 (0.08%) | $27.14 | $26.45 | 943.20 K | $2.11 B |
| 08/17/2026 | $26.39 | $26.34 (-0.19%) | $26.64 | $25.87 | 613.14 K | $2.09 B |
| 08/14/2026 | $26.25 | $26.61 (1.37%) | $26.81 | $26.14 | 607.14 K | $2.11 B |
| 08/13/2026 | $26.70 | $26.37 (-1.24%) | $26.97 | $26.04 | 719.50 K | $2.09 B |
| 08/12/2026 | $26.00 | $26.50 (1.92%) | $26.60 | $26.00 | 631.00 K | $2.11 B |
| 08/11/2026 | $26.22 | $26.14 (-0.31%) | $26.74 | $26.10 | 673.70 K | $2.08 B |
| 08/10/2026 | $26.68 | $26.08 (-2.25%) | $26.94 | $25.48 | 862.60 K | $2.07 B |
| 08/07/2026 | $26.39 | $27.08 (2.61%) | $27.33 | $26.39 | 898.50 K | $2.15 B |
| 08/06/2026 | $25.63 | $26.51 (3.43%) | $26.71 | $25.63 | 1.07 M | $2.11 B |
| 08/05/2026 | $24.94 | $25.99 (4.21%) | $26.44 | $24.94 | 1.50 M | $2.06 B |
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.
