ModivCare - 21 Year Stock Price History | MODV

Historical daily share price chart and data for ModivCare since 2003 adjusted for splits and dividends. The latest closing stock price for ModivCare as of December 20, 2024 is 11.13.
  • The all-time high ModivCare stock closing price was 210.32 on September 02, 2021.
  • The ModivCare 52-week high stock price is 52.33, which is 370.2% above the current share price.
  • The ModivCare 52-week low stock price is 10.63, which is 4.5% below the current share price.
  • The average ModivCare stock price for the last 52 weeks is 25.69.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
ModivCare Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 25.3791 44.4100 50.9500 10.8900 11.1300 -74.70%
2023 58.3974 91.9800 110.5800 26.3800 43.9900 -50.98%
2022 102.2750 145.6700 145.6700 76.7500 89.7300 -39.49%
2021 159.5780 141.3600 210.3200 124.3800 148.2900 6.97%
2020 85.2857 59.5000 143.4200 46.5700 138.6300 134.25%
2019 62.0252 60.2900 74.2900 52.8900 59.1800 -1.40%
2018 69.0663 60.1900 82.8100 58.7900 60.0200 1.15%
2017 48.7655 38.3700 60.5400 37.2500 59.3400 55.95%
2016 45.7131 46.3900 53.5700 36.1000 38.0500 -18.90%
2015 46.0332 37.6100 55.0200 36.4200 46.9200 28.76%
2014 37.0820 24.6500 48.3900 24.6200 36.4400 41.68%
2013 24.1546 17.2600 30.2100 16.0500 25.7200 51.38%
2012 13.5544 14.3000 16.9900 9.7600 16.9900 23.47%
2011 13.0871 16.1900 17.8300 8.6800 13.7600 -14.37%
2010 15.3479 15.7300 18.1300 11.6000 16.0700 1.71%
2009 9.4731 1.5500 16.6500 1.4000 15.8000 989.66%
2008 18.0198 28.0200 30.8200 0.7500 1.4500 -94.85%
2007 26.9013 24.5900 33.2300 21.2600 28.1400 11.98%
2006 27.9145 29.0400 33.8600 22.6900 25.1300 -12.71%
2005 25.7062 19.7000 32.2500 19.1000 28.7900 37.23%
2004 17.9627 16.1000 21.5000 15.2100 20.9800 28.48%
Sector Industry Market Cap Revenue
Medical Medical Services $0.156B $2.756B
ModivCare Inc. is a technology-enabled healthcare services company. It provides a suite of integrated supportive care solutions for public and private payors and their patients. ModivCare Inc., formerly known as The Providence Service Corporation, is based in DENVER.
Stock Name Country Market Cap PE Ratio
Elevance Health (ELV) United States $84.995B 10.55
Cencora (COR) United States $43.734B 16.44
DiDi Global (DIDIY) China $22.941B 0.00
Natera (NTRA) United States $20.871B 0.00
ICON (ICLR) Ireland $16.879B 15.03
Viatris (VTRS) United States $14.478B 4.46
Avantor (AVTR) United States $14.307B 21.45
Revvity (RVTY) United States $13.453B 23.37
BioMerieux (BMXMF) France $12.659B 0.00
CochLear (CHEOY) Australia $11.807B 0.00
Solventum (SOLV) United States $11.540B 0.00
Medpace Holdings (MEDP) United States $10.417B 29.35
Doximity (DOCS) United States $10.302B 60.64
Charles River Laboratories (CRL) United States $9.314B 18.00
HealthEquity (HQY) United States $8.212B 41.20
Sonic Healthcare (SKHHY) Australia $8.208B 0.00
Bausch + Lomb (BLCO) Canada $6.322B 29.43
Amplifon S.p.A (AMFPF) Italy $5.864B 29.89
Sotera Health (SHC) United States $3.759B 20.11
Organon (OGN) United States $3.719B 3.75
BrightSpring Health Services (BTSG) United States $2.967B 63.11
Surgery Partners (SGRY) United States $2.493B 28.42
Concentras Parent (CON) United States $2.491B 0.00
Ardent Health Partners (ARDT) United States $2.291B 0.00
GeneDx Holdings (WGS) United States $2.069B 0.00
Premier (PINC) United States $2.067B 10.76
PACS (PACS) United States $1.992B 0.00
Alignment Healthcare (ALHC) United States $1.969B 0.00
Ryman Healthcare (RYHTY) New Zealand $1.730B 0.00
GoodRx Holdings (GDRX) United States $1.711B 44.90
Teladoc Health (TDOC) United States $1.544B 0.00
Pediatrix Medical (MD) United States $1.224B 11.98
Progyny (PGNY) United States $1.208B 24.47
Embecta (EMBC) United States $1.161B 8.12
CareDx (CDNA) United States $1.102B 0.00
Establishment Labs Holdings (ESTA) $1.090B 0.00
AMN Healthcare Services Inc (AMN) United States $0.874B 5.91
QDM (QDMI) Hong Kong, SAR China $0.790B 20.69
Agilon Health (AGL) United States $0.775B 0.00
SBC Medicals (SBC) United States $0.649B 0.00
Auna S.A (AUNA) Luxembourg $0.492B 0.00
InnovAge Holding (INNV) United States $0.478B 0.00
DocGo (DCGO) United States $0.444B 16.73
Sonida Senior Living (SNDA) United States $0.441B 0.00
Enhabit (EHAB) United States $0.387B 33.48
Sera Prognostics (SERA) United States $0.275B 0.00
COMPASS Pathways (CMPS) United Kingdom $0.268B 0.00
LifeMD (LFMD) United States $0.212B 0.00
Biodesix (BDSX) United States $0.198B 0.00
Beauty Health (SKIN) United States $0.176B 0.00
Nutex Health (NUTX) United States $0.160B 0.00
MultiPlan (MPLN) United States $0.108B 0.00
Ascend Wellness Holdings (AAWH) United States $0.099B 0.00
So-Young (SY) China $0.093B 15.69
IceCure Medical (ICCM) Israel $0.052B 0.00
Singular Genomics Systems (OMIC) United States $0.050B 0.00
OncoCyte (OCX) United States $0.037B 0.00
NeueHealth (NEUE) United States $0.033B 0.87
Pheton Holdings (PTHL) China $0.027B 0.00
NeuroOne Medical Technologies (NMTC) United States $0.023B 0.00
Co-Diagnostics (CODX) United States $0.023B 0.00
Oncology Institute (TOI) United States $0.016B 0.00
SeaStar Medical Holding (ICU) United States $0.009B 0.00
XWELL (XWEL) United States $0.008B 0.00
KindlyMD (KDLY) United States $0.007B 0.00
Intelligent Bio Solutions (INBS) United States $0.006B 0.00
BioNexus Gene Lab (BGLC) $0.005B 0.00
NewGenIvf Group (NIVF) Thailand $0.003B 0.00
ISpecimen (ISPC) United States $0.003B 0.00
Cano Health (CANOQ) United States $0.001B 0.00
Aclarion (ACON) United States $0.001B 0.00