MODV: ModivCare Inc.

As of Tuesday, June 24th, 2025

$ 3.21

-0.18 -5.31%

Open: 3.40
High: 3.47
Low: 3.20
Volume: 603,027
Previous Close on Monday, June 23rd, 2025

$ 3.39

+0.15 +4.63%

Open: 3.23
High: 3.55
Low: 3.13
Volume: 820,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-24 3.40 3.47 3.20 3.21 603,027 -0.18 -5.31
2025-06-23 3.23 3.55 3.13 3.39 820,385 +0.15 +4.63
2025-06-20 3.60 3.74 3.24 3.24 1,145,351 -0.38 -10.50
2025-06-18 3.25 3.79 3.20 3.62 1,388,039 +0.37 +11.38
2025-06-17 3.18 3.52 3.08 3.25 1,008,164 -0.03 -0.91
2025-06-16 3.01 3.37 2.94 3.28 984,341 +0.36 +12.33
2025-06-13 3.24 3.39 2.83 2.92 1,416,694 -0.42 -12.57
2025-06-12 3.59 3.70 3.30 3.34 1,523,379 -0.31 -8.49
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.75 +0.94 +0.38 5,254,156
KO

The Coca-Cola Company

70.21 +0.47 +0.67 13,817,578
PFE

Pfizer Inc.

24.31 +0.28 +1.17 34,198,752
VZ

Verizon Communications Inc.

42.63 +0.27 +0.64 16,655,719
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,089.02 +507.24 +1.19 506,751,501
DJTA

Dow Jones Transportation Average

15,374.57 +277.47 +1.84 167,395,776
SPX

S&P 500 Index

6,092.18 +67.01 +1.11
OEX

S&P 100 Index

2,979.74 +33.18 +1.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,190.52 +334.19 +1.53
NYA

NYSE Composite Index

20,217.34 +209.17 +1.05
XAX

NYSE AMEX Composite Index

5,727.91 -9.03 -0.16
RUI

RUSSELL 1000 Index

3,335.16 +37.68 +1.14
RUT

Russell 2000 Index

2,161.21 +28.53 +1.34
RUA

Russell 3000 Index

3,465.35 +39.44 +1.15
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.50 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 -1.28 -5.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 -1.78 -8.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,157.65 +127.68 +1.27
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

3.21 -0.18 -5.31 603,027