MODV: ModivCare Inc.

As of Thursday, July 10th, 2025

$ 3.73

-0.42 -10.12%

Open: 4.15
High: 4.20
Low: 3.72
Volume: 418,237
Previous Close on Wednesday, July 9th, 2025

$ 4.15

+0.29 +7.51%

Open: 3.89
High: 4.16
Low: 3.68
Volume: 634,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 4.15 4.20 3.72 3.73 418,237 -0.42 -10.12
2025-07-09 3.89 4.16 3.68 4.15 634,352 +0.29 +7.51
2025-07-08 3.33 4.06 3.19 3.86 1,872,215 +0.57 +17.33
2025-07-07 3.24 3.50 3.13 3.29 513,537 +0.04 +1.23
2025-07-03 3.14 3.29 3.08 3.25 437,711 +0.11 +3.50
2025-07-02 3.15 3.18 3.01 3.14 369,704 0.00 0.00
2025-07-01 3.19 3.24 3.10 3.14 439,013 +0.02 +0.64
2025-06-30 3.50 3.55 3.01 3.12 947,814 -0.29 -8.50
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 4.20
On 2025-07-10		 3.08
On 2025-07-03		 0.59 18.79 3.29
On 2025-07-03		 3.29
On 2025-07-03		 0.00 3.66
10D 4.20
On 2025-07-10		 3.01
On 2025-06-30		 0.29 8.43 3.74
On 2025-06-27		 3.01
On 2025-06-30		 -19.52 3.46
20D 4.34
On 2025-06-11		 2.83
On 2025-06-13		 0.47 14.42 4.34
On 2025-06-11		 2.83
On 2025-06-13		 -34.79 3.40
WTD 4.20
On 2025-07-10		 3.13
On 2025-07-07		 0.48 14.77 3.50
On 2025-07-07		 3.50
On 2025-07-07		 0.00 3.76
MTD 4.20
On 2025-07-10		 3.01
On 2025-07-02		 0.61 19.55 3.24
On 2025-07-01		 3.01
On 2025-07-02		 -7.10 3.51
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

3.73 -0.42 -10.12 418,237