ModivCare Inc. - Price History
Monthly price history for MODV (ModivCare Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.79 | $26.79 |
| April 2024 | $23.47 | $23.47 |
| March 2024 | $23.45 | $23.45 |
| February 2024 | $28.04 | $28.04 |
| January 2024 | $39.77 | $39.77 |
| December 2023 | $43.99 | $43.99 |
| November 2023 | $37.76 | $37.76 |
| October 2023 | $42.24 | $42.24 |
| September 2023 | $31.51 | $31.51 |
| August 2023 | $32.10 | $32.10 |
| July 2023 | $43.74 | $43.74 |
| June 2023 | $45.21 | $45.21 |
| May 2023 | $44.93 | $44.93 |
| April 2023 | $63.60 | $63.60 |
| March 2023 | $84.08 | $84.08 |
| February 2023 | $98.19 | $98.19 |
| January 2023 | $107.26 | $107.26 |
| December 2022 | $89.73 | $89.73 |
| November 2022 | $77 | $77 |
| October 2022 | $97.24 | $97.24 |
| September 2022 | $99.68 | $99.68 |
| August 2022 | $108.32 | $108.32 |
| July 2022 | $99.80 | $99.80 |
| June 2022 | $84.50 | $84.50 |
| May 2022 | $95.43 | $95.43 |
| April 2022 | $103.97 | $103.97 |
| March 2022 | $115.39 | $115.39 |
| February 2022 | $118 | $118 |
| January 2022 | $115.93 | $115.93 |
| December 2021 | $148.29 | $148.29 |
| November 2021 | $137.03 | $137.03 |
| October 2021 | $162.77 | $162.77 |
| September 2021 | $181.62 | $181.62 |
| August 2021 | $197.26 | $197.26 |
| July 2021 | $170 | $170 |
| June 2021 | $170.07 | $170.07 |
| May 2021 | $147.23 | $147.23 |
| April 2021 | $140.08 | $140.08 |
| March 2021 | $148.12 | $148.12 |
| February 2021 | $128.26 | $128.26 |
| January 2021 | $158.57 | $52.86 |
| December 2020 | $138.63 | $46.21 |
| November 2020 | $135.79 | $45.26 |
| October 2020 | $117.55 | $39.18 |
| September 2020 | $92.91 | $30.97 |
| August 2020 | $92.59 | $30.86 |
| July 2020 | $81.01 | $27 |
| June 2020 | $78.91 | $26.30 |
| May 2020 | $80.50 | $26.83 |
| April 2020 | $58.01 | $19.34 |
| March 2020 | $54.88 | $18.29 |
| February 2020 | $60.02 | $20.59 |
| January 2020 | $63 | $21.62 |
| December 2019 | $57.49 | $19.73 |
| November 2019 | $57.99 | $19.90 |
| October 2019 | $62.05 | $21.29 |
| September 2019 | $57.77 | $19.82 |
| August 2019 | $54.61 | $18.74 |
| July 2019 | $54.15 | $18.58 |
| June 2019 | $55.71 | $19.11 |
| May 2019 | $62.84 | $21.56 |
| April 2019 | $64.44 | $22.11 |
| March 2019 | $64.72 | $22.21 |
| February 2019 | $69.29 | $23.77 |
| January 2019 | $62.31 | $21.38 |
| December 2018 | $58.31 | $20.01 |
| November 2018 | $68.79 | $23.60 |
| October 2018 | $64.21 | $22.03 |
| September 2018 | $65.36 | $22.43 |
| August 2018 | $65.23 | $22.38 |
| July 2018 | $68.08 | $23.36 |
| June 2018 | $76.31 | $26.18 |
| May 2018 | $69.95 | $24 |
| April 2018 | $73.72 | $25.29 |
| March 2018 | $67.17 | $23.05 |
| February 2018 | $61.75 | $21.19 |
| January 2018 | $62.50 | $21.44 |
| December 2017 | $57.65 | $19.78 |
| November 2017 | $58.82 | $20.18 |
| October 2017 | $54.02 | $18.53 |
| September 2017 | $52.54 | $18.03 |
| August 2017 | $50.35 | $17.28 |
| July 2017 | $50.07 | $17.18 |
| June 2017 | $49.17 | $16.87 |
| May 2017 | $45.41 | $15.58 |
| April 2017 | $42.75 | $14.67 |
| March 2017 | $43.17 | $14.81 |
| February 2017 | $39.46 | $13.54 |
| January 2017 | $37.55 | $12.88 |
| December 2016 | $36.97 | $12.68 |
| November 2016 | $35.66 | $12.24 |
| October 2016 | $39.31 | $13.49 |
| September 2016 | $47.24 | $16.21 |
| August 2016 | $45.79 | $15.71 |
| July 2016 | $46.99 | $16.12 |
| June 2016 | $43.60 | $14.96 |
| May 2016 | $46.20 | $15.85 |
| April 2016 | $48.42 | $16.61 |
| March 2016 | $49.62 | $17.02 |
| February 2016 | $46.16 | $15.84 |
| January 2016 | $43.14 | $14.80 |
| December 2015 | $45.58 | $15.64 |
| November 2015 | $47.04 | $16.14 |
| October 2015 | $50.18 | $17.22 |
| September 2015 | $42.34 | $14.53 |
| August 2015 | $43.55 | $14.94 |
| July 2015 | $45.72 | $15.69 |
| June 2015 | $43.02 | $14.76 |
| May 2015 | $46.69 | $16.02 |
| April 2015 | $41.31 | $14.17 |
| March 2015 | $51.61 | $17.71 |
| February 2015 | $44.69 | $15.33 |
| January 2015 | $37.89 | $13 |
| December 2014 | $35.40 | $12.15 |
| November 2014 | $38.02 | $13.04 |
| October 2014 | $42.92 | $14.73 |
| September 2014 | $47 | $16.13 |
| August 2014 | $44.23 | $15.18 |
| July 2014 | $38.48 | $13.20 |
| June 2014 | $35.55 | $12.20 |
| May 2014 | $39.05 | $13.40 |
| April 2014 | $39.45 | $13.54 |
| March 2014 | $27.47 | $9.43 |
| February 2014 | $25.83 | $8.86 |
| January 2014 | $25.64 | $8.80 |
| December 2013 | $24.99 | $8.57 |
| November 2013 | $26.64 | $9.14 |
| October 2013 | $29.04 | $9.96 |
| September 2013 | $27.87 | $9.56 |
| August 2013 | $26.08 | $8.95 |
| July 2013 | $26.78 | $9.19 |
| June 2013 | $28.26 | $9.70 |
| May 2013 | $25.61 | $8.79 |
| April 2013 | $17.01 | $5.84 |
| March 2013 | $17.96 | $6.16 |
| February 2013 | $16.59 | $5.69 |
| January 2013 | $18 | $6.18 |
| December 2012 | $16.51 | $5.66 |
| November 2012 | $13.52 | $4.64 |
| October 2012 | $9.91 | $3.40 |
| September 2012 | $12.62 | $4.33 |
| August 2012 | $11.08 | $3.80 |
| July 2012 | $12.53 | $4.30 |
| June 2012 | $13.32 | $4.57 |
| May 2012 | $12.92 | $4.43 |
| April 2012 | $13.66 | $4.69 |
| March 2012 | $15.07 | $5.17 |
| February 2012 | $14.62 | $5.02 |
| January 2012 | $14.65 | $5.03 |
| December 2011 | $13.37 | $4.59 |
| November 2011 | $11.38 | $3.90 |
| October 2011 | $12.14 | $4.17 |
| September 2011 | $10.35 | $3.55 |
| August 2011 | $10.34 | $3.55 |
| July 2011 | $11.51 | $3.95 |
| June 2011 | $12.29 | $4.22 |
| May 2011 | $13.21 | $4.53 |
| April 2011 | $14.32 | $4.91 |
| March 2011 | $14.55 | $4.99 |
| February 2011 | $15.94 | $5.47 |
| January 2011 | $13.82 | $4.74 |
| December 2010 | $15.61 | $5.36 |
| November 2010 | $16.33 | $5.60 |
| October 2010 | $15.96 | $5.48 |
| September 2010 | $15.92 | $5.46 |
| August 2010 | $13.14 | $4.51 |
| July 2010 | $13.99 | $4.80 |
| June 2010 | $13.60 | $4.67 |
| May 2010 | $15.92 | $5.46 |
| April 2010 | $16.14 | $5.54 |
| March 2010 | $14.76 | $5.06 |
| February 2010 | $11.76 | $4.04 |
| January 2010 | $12.47 | $4.28 |
| December 2009 | $15.35 | $5.27 |
| November 2009 | $13.58 | $4.66 |
| October 2009 | $12.10 | $4.15 |
| September 2009 | $11.33 | $3.89 |
| August 2009 | $11.04 | $3.79 |
| July 2009 | $10.24 | $3.51 |
| June 2009 | $10.64 | $3.65 |
| May 2009 | $10.59 | $3.63 |
| April 2009 | $9.54 | $3.27 |
| March 2009 | $6.68 | $2.29 |
| February 2009 | $3.06 | $1.05 |
| January 2009 | $2.09 | $0.72 |
| December 2008 | $1.41 | $0.48 |
| November 2008 | $1.59 | $0.55 |
| October 2008 | $1.17 | $0.40 |
| September 2008 | $9.52 | $3.27 |
| August 2008 | $12.44 | $4.27 |
| July 2008 | $10.59 | $3.63 |
| June 2008 | $20.51 | $7.04 |
| May 2008 | $25.70 | $8.82 |
| April 2008 | $27.34 | $9.38 |
| March 2008 | $29.14 | $10 |
| February 2008 | $27.39 | $9.40 |
| January 2008 | $28.69 | $9.84 |
| December 2007 | $27.34 | $9.38 |
| November 2007 | $27.18 | $9.33 |
| October 2007 | $30.88 | $10.60 |
| September 2007 | $28.52 | $9.79 |
| August 2007 | $29.20 | $10.02 |
| July 2007 | $25.52 | $8.76 |
| June 2007 | $25.96 | $8.91 |
| May 2007 | $26.20 | $8.99 |
| April 2007 | $23.30 | $7.99 |
| March 2007 | $23.04 | $7.91 |
| February 2007 | $21.37 | $7.33 |
| January 2007 | $21.37 | $7.33 |
| December 2006 | $24.41 | $8.38 |
| November 2006 | $25.95 | $8.90 |
| October 2006 | $26.71 | $9.16 |
| September 2006 | $26.80 | $9.20 |
| August 2006 | $23.14 | $7.94 |
| July 2006 | $23.87 | $8.19 |
| June 2006 | $26.45 | $9.08 |
| May 2006 | $30.30 | $10.40 |
| April 2006 | $30.43 | $10.44 |
| March 2006 | $31.59 | $10.84 |
| February 2006 | $29.95 | $10.28 |
| January 2006 | $27.77 | $9.53 |
| December 2005 | $27.97 | $9.60 |
| November 2005 | $28.39 | $9.74 |
| October 2005 | $29.99 | $10.29 |
| September 2005 | $29.72 | $10.20 |
| August 2005 | $28.65 | $9.83 |
| July 2005 | $26.17 | $8.98 |
| June 2005 | $24.12 | $8.28 |
| May 2005 | $24.53 | $8.42 |
| April 2005 | $24.86 | $8.53 |
| March 2005 | $22.59 | $7.75 |
| February 2005 | $22.66 | $7.78 |
| January 2005 | $19.72 | $6.77 |
| December 2004 | $20.38 | $6.99 |
| November 2004 | $17.49 | $6 |
| October 2004 | $17.88 | $6.13 |
| September 2004 | $18.82 | $6.46 |
| August 2004 | $16.03 | $5.50 |
| July 2004 | $18.56 | $6.37 |
| June 2004 | $18.26 | $6.26 |
| May 2004 | $17.41 | $5.97 |
| April 2004 | $18.75 | $6.43 |
| March 2004 | $17.31 | $5.94 |
| February 2004 | $15.76 | $5.41 |
| January 2004 | $16.50 | $5.66 |
| December 2003 | $15.86 | $5.44 |
| November 2003 | $16.52 | $5.67 |
| October 2003 | $15.54 | $5.33 |
| September 2003 | $15.35 | $5.27 |
| August 2003 | $13.21 | $4.53 |
MODV
Price: $26.79
52 week price:
Earnings Per Share: -14.43 USD
P/E Ratio: -3.50
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 61761
Market Capitalization: 383.7 million