ModivCare - 22 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 March 27, 2025 is 1.60.
- The all-time high ModivCare stock closing price was 210.32 on September 02, 2021.
- The ModivCare 52-week high stock price is 32.82, which is 1951.3% above the current share price.
- The ModivCare 52-week low stock price is 1.60, which is 0% below the current share price.
- The average ModivCare stock price for the last 52 weeks is 17.52.
| ModivCare Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 4.9573 | 12.3800 | 12.5700 | 1.6000 | 1.6000 | -86.49% |
| 2024 | 25.0416 | 44.4100 | 50.9500 | 10.4400 | 11.8400 | -73.08% |
| 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 | $0.071B | $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 |
|---|---|---|---|
| Danaher (DHR) | United States | $150.904B | 28.19 |
| Elevance Health (ELV) | United States | $87.590B | 11.69 |
| CVS Health (CVS) | United States | $79.455B | 11.63 |
| Cencora (COR) | United States | $47.362B | 17.19 |
| DiDi Global (DIDIY) | China | $23.670B | 0.00 |
| Natera (NTRA) | United States | $20.908B | 0.00 |
| ICON (ICLR) | Ireland | $16.429B | 14.61 |
| Revvity (RVTY) | United States | $13.985B | 23.45 |
| BioMerieux (BMXMF) | France | $13.758B | 0.00 |
| Viatris (VTRS) | United States | $13.595B | 4.19 |
| Doximity (DOCS) | United States | $13.537B | 70.40 |
| Solventum (SOLV) | United States | $13.178B | 0.00 |
| Avantor (AVTR) | United States | $11.895B | 17.47 |
| CochLear (CHEOY) | Australia | $11.072B | 0.00 |
| Medpace Holdings (MEDP) | United States | $10.491B | 27.26 |
| EUROFINS SCIENT (ERFSF) | Luxembourg | $9.952B | 0.00 |
| HealthEquity (HQY) | United States | $9.484B | 47.58 |
| Charles River Laboratories (CRL) | United States | $8.719B | 16.52 |
| Sonic Healthcare (SKHHY) | Australia | $8.501B | 0.00 |
| Amplifon S.p.A (AMFPF) | Italy | $6.224B | 31.72 |
| Bausch + Lomb (BLCO) | Canada | $5.573B | 25.50 |
| Organon (OGN) | United States | $3.884B | 3.96 |
| Sotera Health (SHC) | United States | $3.814B | 20.40 |
| BrightSpring Health Services (BTSG) | United States | $3.382B | 71.93 |
| Surgery Partners (SGRY) | United States | $3.198B | 36.46 |
| Concentras Parent (CON) | United States | $2.951B | 0.00 |
| Alignment Healthcare (ALHC) | United States | $2.613B | 0.00 |
| GeneDx Holdings (WGS) | United States | $2.610B | 316.67 |
| Ardent Health Partners (ARDT) | United States | $2.014B | 0.00 |
| PACS (PACS) | United States | $1.980B | 0.00 |
| Progyny (PGNY) | United States | $1.961B | 39.71 |
| Teladoc Health (TDOC) | United States | $1.961B | 0.00 |
| GoodRx Holdings (GDRX) | United States | $1.845B | 48.40 |
| Premier (PINC) | United States | $1.690B | 10.82 |
| Agilon Health (AGL) | United States | $1.500B | 0.00 |
| Ryman Healthcare (RYHTY) | New Zealand | $1.409B | 0.00 |
| Pediatrix Medical (MD) | United States | $1.346B | 11.28 |
| CareDx (CDNA) | United States | $1.146B | 0.00 |
| AMN Healthcare Services Inc (AMN) | United States | $1.026B | 8.12 |
| Establishment Labs Holdings (ESTA) | $0.986B | 0.00 | |
| Embecta (EMBC) | United States | $0.798B | 5.47 |
| Auna S.A (AUNA) | Luxembourg | $0.598B | 0.00 |
| SBC Medicals (SBC) | United States | $0.484B | 0.00 |
| MultiPlan (MPLN) | United States | $0.472B | 0.00 |
| Sonida Senior Living (SNDA) | United States | $0.472B | 0.00 |
| DocGo (DCGO) | United States | $0.453B | 17.08 |
| InnovAge Holding (INNV) | United States | $0.449B | 0.00 |
| Enhabit (EHAB) | United States | $0.406B | 35.09 |
| QDM (QDMI) | Hong Kong, SAR China | $0.335B | 8.78 |
| Nutex Health (NUTX) | United States | $0.314B | 0.00 |
| COMPASS Pathways (CMPS) | United Kingdom | $0.253B | 0.00 |
| LifeMD (LFMD) | United States | $0.248B | 0.00 |
| Beauty Health (SKIN) | United States | $0.194B | 0.00 |
| Performant Healthcare (PHLT) | United States | $0.193B | 0.00 |
| Sera Prognostics (SERA) | United States | $0.140B | 0.00 |
| Biodesix (BDSX) | United States | $0.122B | 0.00 |
| So-Young (SY) | China | $0.116B | 19.63 |
| Ascend Wellness Holdings (AAWH) | United States | $0.086B | 0.00 |
| IceCure Medical (ICCM) | Israel | $0.078B | 0.00 |
| Oncology Institute (TOI) | United States | $0.064B | 0.00 |
| NeueHealth (NEUE) | United States | $0.061B | 1.61 |
| OncoCyte (OCX) | United States | $0.046B | 0.00 |
| NeuroOne Medical Technologies (NMTC) | United States | $0.035B | 0.00 |
| Co-Diagnostics (CODX) | United States | $0.020B | 0.00 |
| Intelligent Bio Solutions (INBS) | United States | $0.015B | 0.00 |
| Pheton Holdings (PTHL) | China | $0.014B | 0.00 |
| KindlyMD (KDLY) | United States | $0.013B | 0.00 |
| SeaStar Medical Holding (ICU) | United States | $0.007B | 0.00 |
| BioNexus Gene Lab (BGLC) | $0.006B | 0.00 | |
| XWELL (XWEL) | United States | $0.006B | 0.00 |
| Aclarion (ACON) | United States | $0.002B | 0.00 |
| ISpecimen (ISPC) | United States | $0.002B | 0.00 |
| NewGenIvf Group (NIVF) | Thailand | $0.001B | 0.00 |
| Cano Health (CANOQ) | United States | $0.000B | 0.00 |