MODV: ModivCare Inc.

As of Friday, August 1st, 2025

$ 2.89

-- 0 0%

Open: 2.89
High: 2.89
Low: 2.89
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 2.89

-0.15 -4.93%

Open: 3.08
High: 3.09
Low: 2.71
Volume: 528,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 3.08 3.09 2.71 2.89 528,091 -0.15 -4.93
2025-07-30 3.06 3.20 2.92 3.04 351,170 +0.02 +0.66
2025-07-29 3.06 3.15 2.88 3.02 411,823 -0.06 -1.95
2025-07-28 3.06 3.25 3.00 3.08 327,235 +0.04 +1.32
2025-07-25 3.04 3.16 3.00 3.04 129,195 -0.01 -0.33
2025-07-24 3.22 3.24 3.00 3.05 304,265 -0.18 -5.57
2025-07-23 3.28 3.43 3.20 3.23 499,868 +0.04 +1.25
2025-07-22 2.92 3.35 2.91 3.19 601,529 +0.28 +9.62
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 3.25
On 2025-07-28		 2.71
On 2025-07-31		 -0.16 -5.25 3.25
On 2025-07-28		 2.71
On 2025-07-31		 -16.58 3.01
10D 3.43
On 2025-07-23		 2.71
On 2025-07-31		 -0.15 -4.93 3.43
On 2025-07-23		 2.71
On 2025-07-31		 -20.96 3.05
20D 4.20
On 2025-07-10		 2.71
On 2025-07-31		 -0.25 -7.96 4.20
On 2025-07-10		 2.71
On 2025-07-31		 -35.43 3.21
WTD 3.25
On 2025-07-28		 2.71
On 2025-07-31		 -0.15 -4.93 3.25
On 2025-07-28		 2.71
On 2025-07-31		 -16.58 3.01
MTD 4.20
On 2025-07-10		 2.71
On 2025-07-31		 -0.23 -7.37 4.20
On 2025-07-10		 2.71
On 2025-07-31		 -35.43 3.21
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,741
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,915,547
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,711
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,733,272
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,005,101
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

10.84 0.00 0.00
ITW

Illinois Tool Works Inc

255.97 0.00 0.00
FIVE

Five Below Inc.

136.52 0.00 0.00
MODV

ModivCare Inc.

2.89 0.00 0.00