ModivCare Inc. - Common Stock (MODV)

Historical Prices For ModivCare Inc. - Common Stock (MODV)

Date Range:

2025-08-12 - 2025-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2025	0.58	0.00	0.58	0.43	0	0.43
8/26/2025	0.66	0.67	0.56	0.58	6,580,646	0.58
8/25/2025	0.58	0.83	0.58	0.67	32,573,645	0.67
8/22/2025	0.79	1.46	0.76	1.07	307,574,846	1.07
8/21/2025	0.61	0.82	0.55	0.56	20,320,055	0.56
8/20/2025	2.11	2.15	1.73	1.85	361,262	1.85
8/19/2025	2.43	2.44	2.11	2.11	242,288	2.11
8/18/2025	2.35	2.56	2.35	2.43	268,051	2.43
8/15/2025	2.34	2.50	2.34	2.35	162,437	2.35
8/14/2025	2.24	2.38	2.16	2.34	190,506	2.34
8/13/2025	2.34	2.40	2.22	2.24	314,471	2.24
8/12/2025	2.25	2.43	2.20	2.28	160,581	2.28