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 June 24, 2024 is 25.84.
- The all-time high ModivCare stock closing price was 210.32 on September 02, 2021.
- The ModivCare 52-week high stock price is 54.64, which is 111.5% above the current share price.
- The ModivCare 52-week low stock price is 19.64, which is 24% below the current share price.
- The average ModivCare stock price for the last 52 weeks is 35.40.
| ModivCare Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 31.0608 | 44.4100 | 50.9500 | 20.1300 | 25.8400 | -41.26% |
| 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 | $0.368B | $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 | $124.209B | 15.59 |
| Cencora (COR) | United States | $47.206B | 18.40 |
| ICON (ICLR) | Ireland | $26.298B | 24.83 |
| DiDi Global (DIDIY) | China | $21.580B | 0.00 |
| Avantor (AVTR) | United States | $15.025B | 22.12 |
| CochLear (CHEOY) | Australia | $14.104B | 0.00 |
| Revvity (RVTY) | United States | $13.324B | 23.37 |
| Natera (NTRA) | United States | $13.153B | 0.00 |
| Medpace Holdings (MEDP) | United States | $12.518B | 41.19 |
| Viatris (VTRS) | United States | $12.466B | 3.73 |
| EUROFINS SCIENT (ERFSF) | Luxembourg | $10.906B | 0.00 |
| Charles River Laboratories (CRL) | United States | $10.900B | 20.87 |
| Solventum (SOLV) | United States | $9.041B | 0.00 |
| Sonic Healthcare (SKHHY) | Australia | $8.666B | 0.00 |
| HealthEquity (HQY) | United States | $7.278B | 46.73 |
| Organon (OGN) | United States | $5.359B | 5.08 |
| Bausch + Lomb (BLCO) | Canada | $5.253B | 21.03 |
| Doximity (DOCS) | United States | $5.103B | 35.74 |
| PACS (PACS) | United States | $4.437B | 0.00 |
| Life Times (LTH) | United States | $3.659B | 38.33 |
| Sotera Health (SHC) | United States | $3.400B | 16.68 |
| Surgery Partners (SGRY) | United States | $3.113B | 28.48 |
| GoodRx Holdings (GDRX) | United States | $2.900B | 110.43 |
| Agilon Health (AGL) | United States | $2.681B | 0.00 |
| Progyny (PGNY) | United States | $2.462B | 42.39 |
| NovoCure (NVCR) | Jersey | $2.052B | 0.00 |
| AMN Healthcare Services Inc (AMN) | United States | $2.013B | 7.98 |
| Premier (PINC) | United States | $1.950B | 8.34 |
| BrightSpring Health Services (BTSG) | United States | $1.819B | 0.00 |
| Teladoc Health (TDOC) | United States | $1.647B | 0.00 |
| Ryman Healthcare (RYHTY) | New Zealand | $1.566B | 0.00 |
| Alignment Healthcare (ALHC) | United States | $1.388B | 0.00 |
| Establishment Labs Holdings (ESTA) | $1.141B | 0.00 | |
| CareDx (CDNA) | United States | $0.732B | 0.00 |
| Embecta (EMBC) | United States | $0.721B | 4.91 |
| GeneDx Holdings (WGS) | United States | $0.717B | 0.00 |
| Pediatrix Medical (MD) | United States | $0.673B | 7.14 |
| InnovAge Holding (INNV) | United States | $0.646B | 0.00 |
| Auna S.A (AUNA) | Luxembourg | $0.599B | 0.00 |
| Sharecare (SHCR) | United States | $0.497B | 0.00 |
| QDM (QDMI) | Hong Kong, SAR China | $0.437B | 11.45 |
| Enhabit (EHAB) | United States | $0.428B | 42.70 |
| COMPASS Pathways (CMPS) | United Kingdom | $0.427B | 0.00 |
| Sonida Senior Living (SNDA) | United States | $0.370B | 0.00 |
| DocGo (DCGO) | United States | $0.314B | 17.17 |
| LifeMD (LFMD) | United States | $0.289B | 0.00 |
| MultiPlan (MPLN) | United States | $0.236B | 0.00 |
| Beauty Health (SKIN) | United States | $0.221B | 0.00 |
| Sera Prognostics (SERA) | United States | $0.217B | 0.00 |
| Biodesix (BDSX) | United States | $0.196B | 0.00 |
| Ascend Wellness Holdings (AAWH) | United States | $0.189B | 0.00 |
| So-Young (SY) | China | $0.108B | 52.00 |
| Pono Capital Two (PTWO) | United States | $0.068B | 0.00 |
| Co-Diagnostics (CODX) | United States | $0.046B | 0.00 |
| NeueHealth (NEUE) | United States | $0.042B | 5.72 |
| IceCure Medical (ICCM) | Israel | $0.034B | 0.00 |
| Oncology Institute (TOI) | United States | $0.033B | 0.00 |
| Nutex Health (NUTX) | United States | $0.028B | 0.00 |
| Singular Genomics Systems (OMIC) | United States | $0.026B | 0.00 |
| OncoCyte (OCX) | United States | $0.023B | 0.00 |
| NeuroOne Medical Technologies (NMTC) | United States | $0.023B | 0.00 |
| SeaStar Medical Holding (ICU) | United States | $0.022B | 0.00 |
| KindlyMD (KDLY) | $0.017B | 0.00 | |
| BIMI Holdings (BIMI) | United States | $0.015B | 0.00 |
| TRxADE HEALTH (MEDS) | United States | $0.013B | 0.00 |
| BioNexus Gene Lab (BGLC) | $0.008B | 0.00 | |
| XWELL (XWEL) | United States | $0.007B | 0.00 |
| Intelligent Bio Solutions (INBS) | United States | $0.006B | 0.00 |
| ISpecimen (ISPC) | United States | $0.005B | 0.00 |
| DermTech (DMTK) | United States | $0.004B | 0.00 |
| NewGenIvf Group (NIVF) | Singapore | $0.004B | 0.00 |
| OpGen (OPGN) | United States | $0.003B | 0.00 |
| Aclarion (ACON) | United States | $0.002B | 0.00 |
| Assure Holdings (IONM) | United States | $0.002B | 0.00 |