MODV: ModivCare Inc.

As of Friday, June 13th, 2025

$ 2.92

-0.42 -12.57%

Open: 3.24
High: 3.39
Low: 2.83
Volume: 1,416,694
Previous Close on Thursday, June 12th, 2025

$ 3.34

-0.31 -8.49%

Open: 3.59
High: 3.70
Low: 3.30
Volume: 1,523,379

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-11 3.36 4.34 3.27 3.65 7,075,030 +0.39 +11.96
2025-06-10 3.47 3.64 3.11 3.26 2,554,859 -0.21 -6.05
2025-06-09 3.90 3.90 2.92 3.47 4,614,647 -0.48 -12.15
2025-06-06 4.02 4.65 3.61 3.95 10,461,517 -0.21 -5.05
2025-06-05 2.50 4.46 2.48 4.16 67,886,342 +1.85 +80.09
2025-06-04 2.05 2.90 2.05 2.31 33,745,524 +0.39 +20.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.34
On 2025-06-11		 2.83
On 2025-06-13		 -1.03 -26.08 4.34
On 2025-06-11		 2.83
On 2025-06-13		 -34.79 3.33
10D 4.65
On 2025-06-06		 1.10
On 2025-06-02		 1.80 160.71 3.48
On 2025-06-02		 1.65
On 2025-06-03		 -52.59 3.12
20D 4.65
On 2025-06-06		 0.87
On 2025-05-22		 2.03 228.13 3.48
On 2025-06-02		 1.65
On 2025-06-03		 -52.59 2.05
WTD 4.34
On 2025-06-11		 2.83
On 2025-06-13		 -1.03 -26.08 4.34
On 2025-06-11		 2.83
On 2025-06-13		 -34.79 3.33
MTD 4.65
On 2025-06-06		 1.10
On 2025-06-02		 1.80 160.71 3.48
On 2025-06-02		 1.65
On 2025-06-03		 -52.59 3.12
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

28.09 +0.04 +0.14 3,202,713
MCY

Mercury General Corporation

64.49 -0.72 -1.10 191,000
CMI

Cummins Inc.

319.53 -5.21 -1.60 553,606
LSTR

Landstar System Inc.

137.62 -2.72 -1.94 254,618
MODV

ModivCare Inc.

2.92 -0.42 -12.57 1,416,694