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 May 23, 2025 is 0.90.
- 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 3546.7% above the current share price.
- The ModivCare 52-week low stock price is 0.87, which is 3.3% below the current share price.
- The average ModivCare stock price for the last 52 weeks is 13.78.
| ModivCare Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 3.4226 | 12.3800 | 12.5700 | 0.8890 | 0.8981 | -92.41% |
| 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 | 84.9320 | 57.8044 | 143.4200 | 46.5700 | 138.6300 | 141.12% |
| 2019 | 60.2576 | 58.5719 | 72.1729 | 51.3828 | 57.4935 | -1.40% |
| 2018 | 67.0981 | 58.4748 | 80.4501 | 57.1146 | 58.3096 | 1.15% |
| 2017 | 47.3758 | 37.2766 | 58.8148 | 36.1885 | 57.6490 | 55.95% |
| 2016 | 44.4104 | 45.0680 | 52.0434 | 35.0713 | 36.9657 | -18.90% |
| 2015 | 44.7214 | 36.5382 | 53.4521 | 35.3821 | 45.5829 | 28.76% |
| 2014 | 36.0253 | 23.9475 | 47.0110 | 23.9184 | 35.4016 | 41.68% |
| 2013 | 23.4663 | 16.7681 | 29.3491 | 15.5926 | 24.9871 | 51.38% |
| 2012 | 13.1682 | 13.8925 | 16.5058 | 9.4819 | 16.5058 | 23.47% |
| 2011 | 12.7141 | 15.7286 | 17.3219 | 8.4326 | 13.3679 | -14.37% |
| 2010 | 14.9105 | 15.2817 | 17.6133 | 11.2694 | 15.6121 | 1.71% |
| 2009 | 9.2030 | 1.5058 | 16.1755 | 1.3601 | 15.3497 | 989.64% |
| 2008 | 17.5063 | 27.2215 | 29.9417 | 0.7286 | 1.4087 | -94.85% |
| 2007 | 26.1347 | 23.8893 | 32.2830 | 20.6541 | 27.3381 | 11.98% |
| 2006 | 27.1189 | 28.2124 | 32.8951 | 22.0434 | 24.4139 | -12.71% |
| 2005 | 24.9738 | 19.1386 | 31.3310 | 18.5557 | 27.9696 | 37.23% |
| 2004 | 17.4464 | 15.6412 | 20.8873 | 14.7766 | 20.3821 | 28.48% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Services | $0.013B | $2.788B |
| 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 | $134.174B | 25.17 |
| Elevance Health (ELV) | United States | $86.874B | 11.21 |
| CVS Health (CVS) | United States | $76.179B | 9.47 |
| Cencora (COR) | United States | $56.230B | 19.56 |
| DiDi Global (DIDIY) | China | $23.297B | 35.36 |
| Natera (NTRA) | United States | $20.821B | 0.00 |
| BioMerieux (BMXMF) | France | $15.355B | 0.00 |
| Solventum (SOLV) | United States | $12.571B | 13.31 |
| EUROFINS SCIENT (ERFSF) | Luxembourg | $12.522B | 0.00 |
| CochLear (CHEOY) | Australia | $11.391B | 0.00 |
| Revvity (RVTY) | United States | $10.665B | 18.35 |
| ICON (ICLR) | Ireland | $10.255B | 9.53 |
| Viatris (VTRS) | United States | $9.976B | 3.43 |
| Doximity (DOCS) | United States | $9.570B | 44.57 |
| Avantor (AVTR) | United States | $8.763B | 12.73 |
| HealthEquity (HQY) | United States | $8.657B | 42.59 |
| Medpace Holdings (MEDP) | United States | $8.422B | 22.37 |
| Sonic Healthcare (SKHHY) | Australia | $8.157B | 0.00 |
| Charles River Laboratories (CRL) | United States | $6.660B | 13.05 |
| Amplifon S.p.A (AMFPF) | Italy | $4.966B | 26.21 |
| BrightSpring Health Services (BTSG) | United States | $3.994B | 36.97 |
| Bausch + Lomb (BLCO) | Canada | $3.976B | 23.44 |
| Sotera Health (SHC) | United States | $3.480B | 19.77 |
| Surgery Partners (SGRY) | United States | $2.896B | 37.67 |
| Alignment Healthcare (ALHC) | United States | $2.867B | 0.00 |
| Concentras Parent (CON) | United States | $2.744B | 15.86 |
| Organon (OGN) | United States | $2.259B | 2.40 |
| Ardent Health Partners (ARDT) | United States | $2.117B | 9.02 |
| GeneDx Holdings (WGS) | United States | $1.921B | 73.99 |
| Premier (PINC) | United States | $1.910B | 14.50 |
| Progyny (PGNY) | United States | $1.791B | 39.42 |
| PACS (PACS) | United States | $1.494B | 0.00 |
| GoodRx Holdings (GDRX) | United States | $1.364B | 27.29 |
| Teladoc Health (TDOC) | United States | $1.211B | 0.00 |
| Pediatrix Medical (MD) | United States | $1.200B | 9.13 |
| Establishment Labs Holdings (ESTA) | $1.066B | 0.00 | |
| Ryman Healthcare (RYHTY) | New Zealand | $0.998B | 0.00 |
| CareDx (CDNA) | United States | $0.953B | 14.88 |
| Agilon Health (AGL) | United States | $0.911B | 0.00 |
| Nutex Health (NUTX) | United States | $0.901B | 13.61 |
| AMN Healthcare Services Inc (AMN) | United States | $0.830B | 7.77 |
| QDM (QDMI) | Hong Kong, SAR China | $0.729B | 0.00 |
| Embecta (EMBC) | United States | $0.614B | 4.14 |
| InnovAge Holding (INNV) | United States | $0.543B | 0.00 |
| LifeMD (LFMD) | United States | $0.523B | 0.00 |
| Enhabit (EHAB) | United States | $0.520B | 42.75 |
| Auna S.A (AUNA) | Luxembourg | $0.505B | 11.37 |
| Sonida Senior Living (SNDA) | United States | $0.465B | 0.00 |
| SBC Medicals (SBC) | United States | $0.398B | 0.00 |
| COMPASS Pathways (CMPS) | United Kingdom | $0.388B | 0.00 |
| Oncology Institute (TOI) | United States | $0.226B | 0.00 |
| Beauty Health (SKIN) | United States | $0.217B | 0.00 |
| Performant Healthcare (PHLT) | United States | $0.214B | 0.00 |
| KindlyMD (KDLY) | United States | $0.150B | 0.00 |
| DocGo (DCGO) | United States | $0.137B | 22.33 |
| OncoCyte (OCX) | United States | $0.098B | 0.00 |
| So-Young (SY) | China | $0.088B | 0.00 |
| Sera Prognostics (SERA) | United States | $0.071B | 0.00 |
| Ascend Wellness Holdings (AAWH) | United States | $0.063B | 0.00 |
| NeueHealth (NEUE) | United States | $0.061B | 0.00 |
| IceCure Medical (ICCM) | Israel | $0.057B | 0.00 |
| Biodesix (BDSX) | United States | $0.052B | 0.00 |
| Pheton Holdings (PTHL) | China | $0.040B | 0.00 |
| NeuroOne Medical Technologies (NMTC) | United States | $0.031B | 0.00 |
| Basel Medical Group (BMGL) | Singapore | $0.022B | 0.00 |
| SeaStar Medical Holding (ICU) | United States | $0.013B | 0.00 |
| Intelligent Bio Solutions (INBS) | United States | $0.009B | 0.00 |
| Co-Diagnostics (CODX) | United States | $0.008B | 0.00 |
| BioNexus Gene Lab (BGLC) | $0.005B | 0.00 | |
| XWELL (XWEL) | United States | $0.005B | 0.00 |
| Aclarion (ACON) | United States | $0.004B | 0.00 |
| INVO Fertility (IVF) | United States | $0.004B | 0.00 |
| ISpecimen (ISPC) | United States | $0.003B | 0.00 |
| NewGenIvf Group (NIVF) | Thailand | $0.001B | 0.00 |
| Cano Health (CANOQ) | United States | $0.000B | 0.00 |