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 February 14, 2025 is 5.90.
- The all-time high ModivCare stock closing price was 210.32 on September 02, 2021.
- The ModivCare 52-week high stock price is 49.14, which is 732.9% above the current share price.
- The ModivCare 52-week low stock price is 3.64, which is 38.3% below the current share price.
- The average ModivCare stock price for the last 52 weeks is 20.55.
| ModivCare Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 6.5525 | 12.3800 | 12.5700 | 3.8400 | 5.9000 | -50.17% |
| 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 | $0.062B | $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 | $151.685B | 28.04 |
| Elevance Health (ELV) | United States | $90.559B | 11.84 |
| Cencora (COR) | United States | $47.572B | 17.32 |
| Natera (NTRA) | United States | $23.122B | 0.00 |
| DiDi Global (DIDIY) | China | $22.844B | 0.00 |
| ICON (ICLR) | Ireland | $16.164B | 14.40 |
| Avantor (AVTR) | United States | $14.769B | 22.14 |
| Revvity (RVTY) | United States | $14.502B | 24.32 |
| BioMerieux (BMXMF) | France | $14.256B | 0.00 |
| Viatris (VTRS) | United States | $13.010B | 4.01 |
| Solventum (SOLV) | United States | $12.919B | 0.00 |
| CochLear (CHEOY) | Australia | $12.848B | 0.00 |
| Medpace Holdings (MEDP) | United States | $11.220B | 31.61 |
| Doximity (DOCS) | United States | $10.877B | 56.56 |
| EUROFINS SCIENT (ERFSF) | Luxembourg | $10.037B | 0.00 |
| HealthEquity (HQY) | United States | $9.712B | 48.73 |
| Sonic Healthcare (SKHHY) | Australia | $8.513B | 0.00 |
| Charles River Laboratories (CRL) | United States | $8.502B | 16.43 |
| Amplifon S.p.A (AMFPF) | Italy | $6.136B | 31.28 |
| Bausch + Lomb (BLCO) | Canada | $5.661B | 26.33 |
| BrightSpring Health Services (BTSG) | United States | $3.913B | 83.22 |
| Sotera Health (SHC) | United States | $3.909B | 20.91 |
| Organon (OGN) | United States | $3.835B | 3.87 |
| Surgery Partners (SGRY) | United States | $3.260B | 37.17 |
| Concentras Parent (CON) | United States | $2.958B | 0.00 |
| Alignment Healthcare (ALHC) | United States | $2.885B | 0.00 |
| PACS (PACS) | United States | $2.161B | 0.00 |
| Ardent Health Partners (ARDT) | United States | $2.121B | 0.00 |
| Teladoc Health (TDOC) | United States | $2.061B | 0.00 |
| Progyny (PGNY) | United States | $1.859B | 37.64 |
| GoodRx Holdings (GDRX) | United States | $1.837B | 48.20 |
| Premier (PINC) | United States | $1.821B | 11.08 |
| GeneDx Holdings (WGS) | United States | $1.708B | 0.00 |
| Ryman Healthcare (RYHTY) | New Zealand | $1.409B | 0.00 |
| Agilon Health (AGL) | United States | $1.351B | 0.00 |
| CareDx (CDNA) | United States | $1.217B | 0.00 |
| Pediatrix Medical (MD) | United States | $1.177B | 11.51 |
| Embecta (EMBC) | United States | $1.031B | 7.06 |
| AMN Healthcare Services Inc (AMN) | United States | $0.993B | 6.72 |
| Establishment Labs Holdings (ESTA) | $0.848B | 0.00 | |
| Auna S.A (AUNA) | Luxembourg | $0.602B | 0.00 |
| SBC Medicals (SBC) | United States | $0.533B | 0.00 |
| DocGo (DCGO) | United States | $0.501B | 18.89 |
| Sonida Senior Living (SNDA) | United States | $0.464B | 0.00 |
| InnovAge Holding (INNV) | United States | $0.435B | 0.00 |
| Enhabit (EHAB) | United States | $0.414B | 35.83 |
| QDM (QDMI) | Hong Kong, SAR China | $0.382B | 10.00 |
| MultiPlan (MPLN) | United States | $0.352B | 0.00 |
| Nutex Health (NUTX) | United States | $0.323B | 0.00 |
| COMPASS Pathways (CMPS) | United Kingdom | $0.317B | 0.00 |
| LifeMD (LFMD) | United States | $0.270B | 0.00 |
| Beauty Health (SKIN) | United States | $0.201B | 0.00 |
| Performant Healthcare (PHLT) | United States | $0.185B | 0.00 |
| Sera Prognostics (SERA) | United States | $0.159B | 0.00 |
| Biodesix (BDSX) | United States | $0.151B | 0.00 |
| So-Young (SY) | China | $0.104B | 17.63 |
| Ascend Wellness Holdings (AAWH) | United States | $0.086B | 0.00 |
| IceCure Medical (ICCM) | Israel | $0.072B | 0.00 |
| Oncology Institute (TOI) | United States | $0.067B | 0.00 |
| NeueHealth (NEUE) | United States | $0.061B | 1.61 |
| Singular Genomics Systems (OMIC) | United States | $0.050B | 0.00 |
| OncoCyte (OCX) | United States | $0.035B | 0.00 |
| NeuroOne Medical Technologies (NMTC) | United States | $0.031B | 0.00 |
| Co-Diagnostics (CODX) | United States | $0.022B | 0.00 |
| Pheton Holdings (PTHL) | China | $0.019B | 0.00 |
| SeaStar Medical Holding (ICU) | United States | $0.009B | 0.00 |
| Intelligent Bio Solutions (INBS) | United States | $0.009B | 0.00 |
| KindlyMD (KDLY) | United States | $0.007B | 0.00 |
| BioNexus Gene Lab (BGLC) | $0.007B | 0.00 | |
| XWELL (XWEL) | United States | $0.006B | 0.00 |
| Aclarion (ACON) | United States | $0.003B | 0.00 |
| ISpecimen (ISPC) | United States | $0.002B | 0.00 |
| NewGenIvf Group (NIVF) | Thailand | $0.002B | 0.00 |
| Cano Health (CANOQ) | United States | $0.000B | 0.00 |