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 November 05, 2024 is 16.28.
- 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 221.4% above the current share price.
- The ModivCare 52-week low stock price is 11.00, which is 32.4% below the current share price.
- The average ModivCare stock price for the last 52 weeks is 28.62.
| ModivCare Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 26.6844 | 44.4100 | 50.9500 | 11.6600 | 16.2800 | -62.99% |
| 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 | $0.232B | $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 | $96.890B | 12.02 |
| Cencora (COR) | United States | $46.107B | 17.62 |
| DiDi Global (DIDIY) | China | $23.233B | 0.00 |
| ICON (ICLR) | Ireland | $18.679B | 16.64 |
| Revvity (RVTY) | United States | $15.535B | 26.63 |
| Avantor (AVTR) | United States | $15.498B | 23.24 |
| Natera (NTRA) | United States | $15.385B | 0.00 |
| Viatris (VTRS) | United States | $13.858B | 4.22 |
| BioMerieux (BMXMF) | France | $13.601B | 0.00 |
| Solventum (SOLV) | United States | $12.636B | 0.00 |
| CochLear (CHEOY) | Australia | $12.565B | 0.00 |
| Medpace Holdings (MEDP) | United States | $10.202B | 28.74 |
| Charles River Laboratories (CRL) | United States | $9.742B | 18.41 |
| Sonic Healthcare (SKHHY) | Australia | $8.273B | 0.00 |
| HealthEquity (HQY) | United States | $7.792B | 42.29 |
| Doximity (DOCS) | United States | $7.787B | 49.34 |
| Bausch + Lomb (BLCO) | Canada | $6.975B | 32.47 |
| Life Times (LTH) | United States | $4.762B | 31.52 |
| PACS (PACS) | United States | $4.502B | 0.00 |
| Sotera Health (SHC) | United States | $4.367B | 23.36 |
| Organon (OGN) | United States | $4.239B | 4.28 |
| Surgery Partners (SGRY) | United States | $3.778B | 41.86 |
| BrightSpring Health Services (BTSG) | United States | $3.070B | 65.30 |
| Ardent Health Partners (ARDT) | United States | $2.577B | 0.00 |
| Alignment Healthcare (ALHC) | United States | $2.546B | 0.00 |
| Concentras Parent (CON) | United States | $2.480B | 0.00 |
| Premier (PINC) | United States | $2.271B | 11.34 |
| GoodRx Holdings (GDRX) | United States | $2.254B | 84.86 |
| GeneDx Holdings (WGS) | United States | $2.057B | 0.00 |
| Ryman Healthcare (RYHTY) | New Zealand | $2.036B | 0.00 |
| Teladoc Health (TDOC) | United States | $1.575B | 0.00 |
| AMN Healthcare Services Inc (AMN) | United States | $1.507B | 7.57 |
| Progyny (PGNY) | United States | $1.425B | 25.06 |
| Establishment Labs Holdings (ESTA) | $1.338B | 0.00 | |
| Pediatrix Medical (MD) | United States | $1.319B | 12.91 |
| CareDx (CDNA) | United States | $1.228B | 0.00 |
| Agilon Health (AGL) | United States | $1.123B | 0.00 |
| Embecta (EMBC) | United States | $0.864B | 5.76 |
| InnovAge Holding (INNV) | United States | $0.822B | 0.00 |
| QDM (QDMI) | Hong Kong, SAR China | $0.790B | 20.69 |
| SBC Medicals (SBC) | United States | $0.722B | 0.00 |
| Auna S.A (AUNA) | Luxembourg | $0.488B | 0.00 |
| Sonida Senior Living (SNDA) | United States | $0.483B | 0.00 |
| Enhabit (EHAB) | United States | $0.382B | 33.04 |
| DocGo (DCGO) | United States | $0.355B | 13.35 |
| COMPASS Pathways (CMPS) | United Kingdom | $0.309B | 0.00 |
| Sera Prognostics (SERA) | United States | $0.255B | 0.00 |
| Beauty Health (SKIN) | United States | $0.211B | 0.00 |
| Biodesix (BDSX) | United States | $0.195B | 0.00 |
| LifeMD (LFMD) | United States | $0.192B | 0.00 |
| Ascend Wellness Holdings (AAWH) | United States | $0.178B | 0.00 |
| MultiPlan (MPLN) | United States | $0.136B | 0.00 |
| Nutex Health (NUTX) | United States | $0.127B | 0.00 |
| So-Young (SY) | China | $0.092B | 22.35 |
| Harvard Apparatus Regenerative Technology (HRGN) | United States | $0.059B | 0.00 |
| Singular Genomics Systems (OMIC) | United States | $0.057B | 0.00 |
| OncoCyte (OCX) | United States | $0.049B | 0.00 |
| NeueHealth (NEUE) | United States | $0.041B | 1.63 |
| Co-Diagnostics (CODX) | United States | $0.039B | 0.00 |
| IceCure Medical (ICCM) | Israel | $0.036B | 0.00 |
| NeuroOne Medical Technologies (NMTC) | United States | $0.027B | 0.00 |
| Pheton Holdings (PTHL) | China | $0.027B | 0.00 |
| Oncology Institute (TOI) | United States | $0.021B | 0.00 |
| SeaStar Medical Holding (ICU) | United States | $0.012B | 0.00 |
| XWELL (XWEL) | United States | $0.009B | 0.00 |
| Intelligent Bio Solutions (INBS) | United States | $0.007B | 0.00 |
| BioNexus Gene Lab (BGLC) | $0.007B | 0.00 | |
| KindlyMD (KDLY) | United States | $0.005B | 0.00 |
| ISpecimen (ISPC) | United States | $0.004B | 0.00 |
| NewGenIvf Group (NIVF) | Thailand | $0.003B | 0.00 |
| Aclarion (ACON) | United States | $0.002B | 0.00 |
| Cano Health (CANOQ) | United States | $0.001B | 0.00 |