NASDAQ:MODV
ModivCare Inc. Stock Price (Quote)
$27.00
+5.02 (+22.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $28.55 | Friday, 3rd May 2024 MODV stock ended at $27.00. This is 22.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.31% from a day low at $23.73 to a day high of $28.55. |
| 90 days | $19.65 | $52.33 | |
| 52 weeks | $19.65 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $23.73 | $28.55 | $23.73 | $27.00 | 882 698 |
| May 02, 2024 | $22.57 | $23.19 | $21.92 | $21.98 | 382 782 |
| May 01, 2024 | $23.47 | $23.47 | $22.19 | $22.31 | 150 520 |
| Apr 30, 2024 | $23.60 | $24.47 | $23.38 | $23.47 | 169 146 |
| Apr 29, 2024 | $23.83 | $24.45 | $23.54 | $23.84 | 113 367 |
| Apr 26, 2024 | $24.10 | $24.37 | $23.19 | $23.56 | 119 323 |
| Apr 25, 2024 | $24.40 | $24.40 | $23.06 | $23.93 | 203 164 |
| Apr 24, 2024 | $22.53 | $24.97 | $21.95 | $24.84 | 280 297 |
| Apr 23, 2024 | $22.00 | $22.55 | $21.50 | $22.52 | 271 250 |
| Apr 22, 2024 | $21.30 | $22.53 | $21.03 | $22.00 | 203 408 |
| Apr 19, 2024 | $19.92 | $21.30 | $19.65 | $21.26 | 201 272 |
| Apr 18, 2024 | $20.59 | $20.90 | $19.85 | $20.13 | 166 327 |
| Apr 17, 2024 | $22.00 | $22.06 | $20.73 | $20.76 | 164 539 |
| Apr 16, 2024 | $22.52 | $22.52 | $21.49 | $21.84 | 149 175 |
| Apr 15, 2024 | $22.52 | $23.02 | $21.78 | $22.48 | 148 009 |
| Apr 12, 2024 | $22.95 | $23.17 | $22.14 | $22.48 | 131 955 |
| Apr 11, 2024 | $23.24 | $23.24 | $22.23 | $22.53 | 155 126 |
| Apr 10, 2024 | $23.11 | $23.40 | $22.80 | $23.17 | 161 086 |
| Apr 09, 2024 | $23.52 | $24.73 | $23.50 | $23.98 | 165 957 |
| Apr 08, 2024 | $23.69 | $24.24 | $23.28 | $23.50 | 250 180 |
| Apr 05, 2024 | $23.25 | $24.60 | $23.25 | $23.50 | 257 362 |
| Apr 04, 2024 | $23.91 | $24.56 | $23.35 | $23.42 | 309 830 |
| Apr 03, 2024 | $21.47 | $23.98 | $21.27 | $23.56 | 622 821 |
| Apr 02, 2024 | $21.25 | $22.00 | $20.32 | $21.53 | 2 742 619 |
| Apr 01, 2024 | $23.56 | $23.56 | $21.72 | $22.53 | 500 997 |
