NasdaqGS - Delayed Quote • USD
ModivCare Inc. (MODV)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.53 | 24.97 | 21.95 | 24.84 | 24.84 | 281,700 |
Apr 23, 2024 | 22.00 | 22.55 | 21.50 | 22.52 | 22.52 | 272,700 |
Apr 22, 2024 | 21.30 | 22.53 | 21.03 | 22.00 | 22.00 | 204,400 |
Apr 19, 2024 | 19.92 | 21.30 | 19.64 | 21.26 | 21.26 | 203,000 |
Apr 18, 2024 | 20.59 | 20.90 | 19.85 | 20.13 | 20.13 | 169,500 |
Apr 17, 2024 | 22.00 | 22.06 | 20.73 | 20.76 | 20.76 | 164,600 |
Apr 16, 2024 | 22.30 | 22.34 | 21.49 | 21.84 | 21.84 | 149,300 |
Apr 15, 2024 | 22.52 | 23.05 | 21.78 | 22.48 | 22.48 | 148,500 |
Apr 12, 2024 | 22.95 | 23.17 | 22.14 | 22.48 | 22.48 | 132,600 |
Apr 11, 2024 | 23.24 | 23.24 | 22.22 | 22.53 | 22.53 | 158,900 |
Apr 10, 2024 | 23.11 | 23.40 | 22.80 | 23.17 | 23.17 | 166,800 |
Apr 9, 2024 | 23.52 | 24.73 | 23.50 | 23.98 | 23.98 | 166,800 |
Apr 8, 2024 | 23.69 | 24.24 | 23.27 | 23.50 | 23.50 | 251,700 |
Apr 5, 2024 | 23.25 | 24.60 | 23.25 | 23.50 | 23.50 | 259,100 |
Apr 4, 2024 | 23.91 | 24.56 | 23.35 | 23.42 | 23.42 | 312,700 |
Apr 3, 2024 | 21.47 | 23.99 | 21.25 | 23.56 | 23.56 | 625,500 |
Apr 2, 2024 | 21.25 | 22.00 | 20.30 | 21.53 | 21.53 | 2,886,300 |
Apr 1, 2024 | 23.56 | 23.56 | 21.72 | 22.53 | 22.53 | 517,800 |
Mar 28, 2024 | 23.99 | 24.98 | 23.22 | 23.45 | 23.45 | 592,900 |
Mar 27, 2024 | 23.74 | 24.98 | 23.30 | 24.91 | 24.91 | 232,000 |
Mar 26, 2024 | 23.80 | 24.25 | 22.27 | 23.96 | 23.96 | 323,500 |
Mar 25, 2024 | 24.63 | 24.78 | 23.38 | 23.57 | 23.57 | 290,700 |
Mar 22, 2024 | 26.13 | 26.66 | 24.54 | 24.86 | 24.86 | 261,300 |
Mar 21, 2024 | 28.43 | 29.03 | 26.00 | 26.18 | 26.18 | 374,500 |
Mar 20, 2024 | 28.98 | 29.80 | 28.23 | 28.65 | 28.65 | 160,800 |
Mar 19, 2024 | 29.30 | 31.05 | 29.01 | 29.06 | 29.06 | 182,500 |
Mar 18, 2024 | 29.09 | 30.22 | 28.04 | 29.42 | 29.42 | 143,900 |
Mar 15, 2024 | 28.99 | 29.81 | 28.35 | 29.22 | 29.22 | 237,000 |
Mar 14, 2024 | 29.33 | 29.73 | 28.27 | 29.34 | 29.34 | 150,400 |
Mar 13, 2024 | 30.00 | 30.93 | 29.29 | 29.33 | 29.33 | 75,300 |
Mar 12, 2024 | 31.89 | 31.93 | 30.20 | 30.32 | 30.32 | 71,400 |
Mar 11, 2024 | 33.00 | 33.64 | 31.51 | 31.73 | 31.73 | 92,500 |
Mar 8, 2024 | 32.59 | 33.60 | 32.31 | 33.14 | 33.14 | 129,100 |
Mar 7, 2024 | 31.39 | 33.30 | 31.39 | 32.15 | 32.15 | 121,300 |
Mar 6, 2024 | 31.46 | 32.61 | 30.29 | 31.10 | 31.10 | 181,800 |
Mar 5, 2024 | 31.51 | 32.96 | 30.90 | 31.18 | 31.18 | 199,700 |
Mar 4, 2024 | 29.00 | 32.25 | 28.78 | 31.65 | 31.65 | 359,500 |
Mar 1, 2024 | 28.94 | 28.94 | 26.85 | 28.31 | 28.31 | 362,800 |
Feb 29, 2024 | 29.48 | 30.03 | 27.66 | 28.04 | 28.04 | 431,900 |
Feb 28, 2024 | 27.74 | 29.31 | 27.33 | 28.61 | 28.61 | 427,500 |
Feb 27, 2024 | 25.42 | 29.55 | 25.34 | 28.07 | 28.07 | 693,900 |
Feb 26, 2024 | 25.89 | 26.89 | 24.00 | 25.48 | 25.48 | 918,900 |
Feb 23, 2024 | 39.48 | 39.48 | 24.50 | 26.62 | 26.62 | 1,753,500 |
Feb 22, 2024 | 44.67 | 44.87 | 43.26 | 43.87 | 43.87 | 86,400 |
Feb 21, 2024 | 46.35 | 46.59 | 44.97 | 45.14 | 45.14 | 84,000 |
Feb 20, 2024 | 49.14 | 49.14 | 45.76 | 46.65 | 46.65 | 73,200 |
Feb 16, 2024 | 50.69 | 52.33 | 49.60 | 49.79 | 49.79 | 119,100 |
Feb 15, 2024 | 49.67 | 51.72 | 49.09 | 50.95 | 50.95 | 115,000 |
Feb 14, 2024 | 47.29 | 48.91 | 46.30 | 48.90 | 48.90 | 60,500 |
Feb 13, 2024 | 46.21 | 46.93 | 45.56 | 46.18 | 46.18 | 143,900 |
Feb 12, 2024 | 45.54 | 48.39 | 45.38 | 48.15 | 48.15 | 111,900 |
Feb 9, 2024 | 43.71 | 45.91 | 43.34 | 45.54 | 45.54 | 86,700 |
Feb 8, 2024 | 40.31 | 43.11 | 40.22 | 43.05 | 43.05 | 108,400 |
Feb 7, 2024 | 41.61 | 41.85 | 39.54 | 40.50 | 40.50 | 202,100 |
Feb 6, 2024 | 38.56 | 41.95 | 38.38 | 41.64 | 41.64 | 201,300 |
Feb 5, 2024 | 38.71 | 38.80 | 37.98 | 38.62 | 38.62 | 113,900 |
Feb 2, 2024 | 37.97 | 39.80 | 37.75 | 39.13 | 39.13 | 103,200 |
Feb 1, 2024 | 39.94 | 40.16 | 37.85 | 38.85 | 38.85 | 148,100 |
Jan 31, 2024 | 39.44 | 40.63 | 38.61 | 39.77 | 39.77 | 135,200 |
Jan 30, 2024 | 42.27 | 42.88 | 39.61 | 39.75 | 39.75 | 123,400 |
Jan 29, 2024 | 42.97 | 42.97 | 41.55 | 42.69 | 42.69 | 102,100 |
Jan 26, 2024 | 43.23 | 43.64 | 41.24 | 43.04 | 43.04 | 71,900 |
Jan 25, 2024 | 43.26 | 44.04 | 42.23 | 42.87 | 42.87 | 271,700 |
Jan 24, 2024 | 42.17 | 43.10 | 40.52 | 42.56 | 42.56 | 175,000 |
Jan 23, 2024 | 41.93 | 42.23 | 40.86 | 41.29 | 41.29 | 98,200 |
Jan 22, 2024 | 39.81 | 41.67 | 38.85 | 41.51 | 41.51 | 143,800 |
Jan 19, 2024 | 39.29 | 39.74 | 38.08 | 39.67 | 39.67 | 86,400 |
Jan 18, 2024 | 39.52 | 39.52 | 37.88 | 38.94 | 38.94 | 91,800 |
Jan 17, 2024 | 38.75 | 39.30 | 37.67 | 38.99 | 38.99 | 118,200 |
Jan 16, 2024 | 38.74 | 39.85 | 37.67 | 39.44 | 39.44 | 101,200 |
Jan 12, 2024 | 41.54 | 41.64 | 38.91 | 39.01 | 39.01 | 131,000 |
Jan 11, 2024 | 40.09 | 41.26 | 39.15 | 40.81 | 40.81 | 106,700 |
Jan 10, 2024 | 39.01 | 40.95 | 38.89 | 40.51 | 40.51 | 99,200 |
Jan 9, 2024 | 42.29 | 42.71 | 39.12 | 39.20 | 39.20 | 149,100 |
Jan 8, 2024 | 41.74 | 43.69 | 41.47 | 43.09 | 43.09 | 72,500 |
Jan 5, 2024 | 39.92 | 42.06 | 39.22 | 41.69 | 41.69 | 188,300 |
Jan 4, 2024 | 40.91 | 40.91 | 39.55 | 39.98 | 39.98 | 143,100 |
Jan 3, 2024 | 44.29 | 44.29 | 40.58 | 40.59 | 40.59 | 132,400 |
Jan 2, 2024 | 43.88 | 45.99 | 43.07 | 44.41 | 44.41 | 108,500 |
Dec 29, 2023 | 44.48 | 44.48 | 43.57 | 43.99 | 43.99 | 89,300 |
Dec 28, 2023 | 45.45 | 45.81 | 43.82 | 44.78 | 44.78 | 85,500 |
Dec 27, 2023 | 44.56 | 45.43 | 44.24 | 45.28 | 45.28 | 117,500 |
Dec 26, 2023 | 43.97 | 45.53 | 42.29 | 44.60 | 44.60 | 112,900 |
Dec 22, 2023 | 42.84 | 44.19 | 41.07 | 43.89 | 43.89 | 112,100 |
Dec 21, 2023 | 40.43 | 42.49 | 40.43 | 42.32 | 42.32 | 73,900 |
Dec 20, 2023 | 40.62 | 41.81 | 39.71 | 39.91 | 39.91 | 140,300 |
Dec 19, 2023 | 39.76 | 41.05 | 39.01 | 40.55 | 40.55 | 95,800 |
Dec 18, 2023 | 39.26 | 40.00 | 38.42 | 39.45 | 39.45 | 122,300 |
Dec 15, 2023 | 40.25 | 40.51 | 38.11 | 38.91 | 38.91 | 323,000 |
Dec 14, 2023 | 42.38 | 42.79 | 39.05 | 39.98 | 39.98 | 150,600 |
Dec 13, 2023 | 39.91 | 41.09 | 38.81 | 40.89 | 40.89 | 180,100 |
Dec 12, 2023 | 39.27 | 40.20 | 38.78 | 39.85 | 39.85 | 108,900 |
Dec 11, 2023 | 39.11 | 39.82 | 37.70 | 39.16 | 39.16 | 114,100 |
Dec 8, 2023 | 38.55 | 39.91 | 38.55 | 39.14 | 39.14 | 70,000 |
Dec 7, 2023 | 38.14 | 39.02 | 37.83 | 38.37 | 38.37 | 86,400 |
Dec 6, 2023 | 38.12 | 39.59 | 38.12 | 38.19 | 38.19 | 66,300 |
Dec 5, 2023 | 39.21 | 39.83 | 37.81 | 37.97 | 37.97 | 82,600 |
Dec 4, 2023 | 39.99 | 40.79 | 39.13 | 39.49 | 39.49 | 114,000 |
Dec 1, 2023 | 37.80 | 40.24 | 37.56 | 40.12 | 40.12 | 178,400 |
Nov 30, 2023 | 37.09 | 38.13 | 36.07 | 37.76 | 37.76 | 138,100 |
Nov 29, 2023 | 39.20 | 39.51 | 36.97 | 37.13 | 37.13 | 138,500 |
Nov 28, 2023 | 38.79 | 39.38 | 38.04 | 39.00 | 39.00 | 91,000 |
Nov 27, 2023 | 39.11 | 40.72 | 38.65 | 38.71 | 38.71 | 88,200 |
Nov 24, 2023 | 38.75 | 39.99 | 38.75 | 39.17 | 39.17 | 86,200 |
Nov 22, 2023 | 38.38 | 39.35 | 38.13 | 38.59 | 38.59 | 101,300 |
Nov 21, 2023 | 40.67 | 42.04 | 38.03 | 38.08 | 38.08 | 149,800 |
Nov 20, 2023 | 40.38 | 41.81 | 39.32 | 41.04 | 41.04 | 106,300 |
Nov 17, 2023 | 41.50 | 41.60 | 39.91 | 40.50 | 40.50 | 167,600 |
Nov 16, 2023 | 41.62 | 42.33 | 40.09 | 41.00 | 41.00 | 173,000 |
Nov 15, 2023 | 42.34 | 43.81 | 41.58 | 41.62 | 41.62 | 184,000 |
Nov 14, 2023 | 43.14 | 44.99 | 42.41 | 42.54 | 42.54 | 198,800 |
Nov 13, 2023 | 41.44 | 41.85 | 40.61 | 41.12 | 41.12 | 106,600 |
Nov 10, 2023 | 41.26 | 43.60 | 41.15 | 41.96 | 41.96 | 158,400 |
Nov 9, 2023 | 45.60 | 45.80 | 41.20 | 41.46 | 41.46 | 125,800 |
Nov 8, 2023 | 46.30 | 48.81 | 44.98 | 45.50 | 45.50 | 147,400 |
Nov 7, 2023 | 46.14 | 47.49 | 45.73 | 46.07 | 46.07 | 172,500 |
Nov 6, 2023 | 48.61 | 48.66 | 45.55 | 46.95 | 46.95 | 234,600 |
Nov 3, 2023 | 44.72 | 50.21 | 44.68 | 47.64 | 47.64 | 410,700 |
Nov 2, 2023 | 42.39 | 43.85 | 41.66 | 42.91 | 42.91 | 271,600 |
Nov 1, 2023 | 42.24 | 42.24 | 39.05 | 41.62 | 41.62 | 199,500 |
Oct 31, 2023 | 41.94 | 43.33 | 41.62 | 42.24 | 42.24 | 153,000 |
Oct 30, 2023 | 40.59 | 43.06 | 39.42 | 41.78 | 41.78 | 289,100 |
Oct 27, 2023 | 39.23 | 40.89 | 38.27 | 40.13 | 40.13 | 160,900 |
Oct 26, 2023 | 39.86 | 41.32 | 39.11 | 39.23 | 39.23 | 117,800 |
Oct 25, 2023 | 43.16 | 43.16 | 39.44 | 39.88 | 39.88 | 173,900 |
Oct 24, 2023 | 41.21 | 43.54 | 41.19 | 43.29 | 43.29 | 189,900 |
Oct 23, 2023 | 41.20 | 41.80 | 39.71 | 40.88 | 40.88 | 274,700 |
Oct 20, 2023 | 41.44 | 42.29 | 40.78 | 41.85 | 41.85 | 230,900 |
Oct 19, 2023 | 39.93 | 41.66 | 39.75 | 41.30 | 41.30 | 261,800 |
Oct 18, 2023 | 38.79 | 40.99 | 38.61 | 40.16 | 40.16 | 266,500 |
Oct 17, 2023 | 36.50 | 39.24 | 35.88 | 38.85 | 38.85 | 187,700 |
Oct 16, 2023 | 36.00 | 37.66 | 34.95 | 36.62 | 36.62 | 315,700 |
Oct 13, 2023 | 33.62 | 36.00 | 33.17 | 35.90 | 35.90 | 209,600 |
Oct 12, 2023 | 34.06 | 34.06 | 32.50 | 33.36 | 33.36 | 170,900 |
Oct 11, 2023 | 34.60 | 34.76 | 32.75 | 34.19 | 34.19 | 168,600 |
Oct 10, 2023 | 33.05 | 35.57 | 32.91 | 34.59 | 34.59 | 211,700 |
Oct 9, 2023 | 29.18 | 33.31 | 29.15 | 33.09 | 33.09 | 249,500 |
Oct 6, 2023 | 28.43 | 29.96 | 27.14 | 29.63 | 29.63 | 273,800 |
Oct 5, 2023 | 26.09 | 29.05 | 26.05 | 28.64 | 28.64 | 304,400 |
Oct 4, 2023 | 27.35 | 28.20 | 26.20 | 26.38 | 26.38 | 261,100 |
Oct 3, 2023 | 29.91 | 29.91 | 26.77 | 27.13 | 27.13 | 253,600 |
Oct 2, 2023 | 31.51 | 31.51 | 29.75 | 30.21 | 30.21 | 142,400 |
Sep 29, 2023 | 30.45 | 32.19 | 30.16 | 31.51 | 31.51 | 158,100 |
Sep 28, 2023 | 31.18 | 31.29 | 29.75 | 30.35 | 30.35 | 280,400 |
Sep 27, 2023 | 34.78 | 35.00 | 31.10 | 31.17 | 31.17 | 274,400 |
Sep 26, 2023 | 35.02 | 36.51 | 34.50 | 34.78 | 34.78 | 162,500 |
Sep 25, 2023 | 35.64 | 35.64 | 34.12 | 35.07 | 35.07 | 218,700 |
Sep 22, 2023 | 35.49 | 36.60 | 35.23 | 35.54 | 35.54 | 146,100 |
Sep 21, 2023 | 36.04 | 36.21 | 35.00 | 35.21 | 35.21 | 191,700 |
Sep 20, 2023 | 36.44 | 37.72 | 36.18 | 36.48 | 36.48 | 218,700 |
Sep 19, 2023 | 34.80 | 36.81 | 34.54 | 35.04 | 35.04 | 164,700 |
Sep 18, 2023 | 35.96 | 36.23 | 34.51 | 34.99 | 34.99 | 315,200 |
Sep 15, 2023 | 34.50 | 35.77 | 32.87 | 35.25 | 35.25 | 903,000 |
Sep 14, 2023 | 30.41 | 33.82 | 30.29 | 33.76 | 33.76 | 659,800 |
Sep 13, 2023 | 28.36 | 29.25 | 27.41 | 29.25 | 29.25 | 390,400 |
Sep 12, 2023 | 31.64 | 32.11 | 27.67 | 28.50 | 28.50 | 481,800 |
Sep 11, 2023 | 28.87 | 31.16 | 28.77 | 31.00 | 31.00 | 553,400 |
Sep 8, 2023 | 27.54 | 29.27 | 26.57 | 28.84 | 28.84 | 513,500 |
Sep 7, 2023 | 27.47 | 27.54 | 26.20 | 27.49 | 27.49 | 399,500 |
Sep 6, 2023 | 29.00 | 29.58 | 27.58 | 27.72 | 27.72 | 186,800 |
Sep 5, 2023 | 32.16 | 32.37 | 28.75 | 29.21 | 29.21 | 248,500 |
Sep 1, 2023 | 32.20 | 32.93 | 31.61 | 32.42 | 32.42 | 179,500 |
Aug 31, 2023 | 33.49 | 34.24 | 32.05 | 32.10 | 32.10 | 161,300 |
Aug 30, 2023 | 34.72 | 35.24 | 33.33 | 33.48 | 33.48 | 202,000 |
Aug 29, 2023 | 36.27 | 36.35 | 34.49 | 34.77 | 34.77 | 233,900 |
Aug 28, 2023 | 35.60 | 36.93 | 35.39 | 36.03 | 36.03 | 100,300 |
Aug 25, 2023 | 36.28 | 37.96 | 34.43 | 35.49 | 35.49 | 138,800 |
Aug 24, 2023 | 36.87 | 37.91 | 35.74 | 36.27 | 36.27 | 152,400 |
Aug 23, 2023 | 38.15 | 38.15 | 37.05 | 37.16 | 37.16 | 140,800 |
Aug 22, 2023 | 38.89 | 39.12 | 37.78 | 38.11 | 38.11 | 97,600 |
Aug 21, 2023 | 41.10 | 41.10 | 38.90 | 38.98 | 38.98 | 175,200 |
Aug 18, 2023 | 38.10 | 42.50 | 38.10 | 41.15 | 41.15 | 288,900 |
Aug 17, 2023 | 35.84 | 38.89 | 35.65 | 38.47 | 38.47 | 275,000 |
Aug 16, 2023 | 36.81 | 37.21 | 35.64 | 35.74 | 35.74 | 171,400 |
Aug 15, 2023 | 38.01 | 38.93 | 36.74 | 37.19 | 37.19 | 130,700 |
Aug 14, 2023 | 39.68 | 40.03 | 37.37 | 38.03 | 38.03 | 245,100 |
Aug 11, 2023 | 38.18 | 43.17 | 38.17 | 40.06 | 40.06 | 581,700 |
Aug 10, 2023 | 37.30 | 37.30 | 35.07 | 36.30 | 36.30 | 416,100 |
Aug 9, 2023 | 34.48 | 37.42 | 34.18 | 37.12 | 37.12 | 230,500 |
Aug 8, 2023 | 37.47 | 37.47 | 34.02 | 34.55 | 34.55 | 487,200 |
Aug 7, 2023 | 35.60 | 40.43 | 35.34 | 37.88 | 37.88 | 407,900 |
Aug 4, 2023 | 34.50 | 35.77 | 32.01 | 35.38 | 35.38 | 790,300 |
Aug 3, 2023 | 37.00 | 38.79 | 34.48 | 38.24 | 38.24 | 259,000 |
Aug 2, 2023 | 36.88 | 37.83 | 35.68 | 37.00 | 37.00 | 280,000 |
Aug 1, 2023 | 42.64 | 43.05 | 36.87 | 37.41 | 37.41 | 237,100 |
Jul 31, 2023 | 44.25 | 44.58 | 43.11 | 43.74 | 43.74 | 77,700 |
Jul 28, 2023 | 44.06 | 45.04 | 43.72 | 44.12 | 44.12 | 133,500 |
Jul 27, 2023 | 46.62 | 46.62 | 42.63 | 43.63 | 43.63 | 127,200 |
Jul 26, 2023 | 46.19 | 47.00 | 45.22 | 46.24 | 46.24 | 83,100 |
Jul 25, 2023 | 47.89 | 48.13 | 45.81 | 46.08 | 46.08 | 111,100 |
Jul 24, 2023 | 52.66 | 52.66 | 47.97 | 48.05 | 48.05 | 114,500 |
Jul 21, 2023 | 51.43 | 52.88 | 50.35 | 52.59 | 52.59 | 83,100 |
Jul 20, 2023 | 51.73 | 52.28 | 50.83 | 51.16 | 51.16 | 54,600 |
Jul 19, 2023 | 51.97 | 52.72 | 50.58 | 51.53 | 51.53 | 116,100 |
Jul 18, 2023 | 53.78 | 54.64 | 51.53 | 51.97 | 51.97 | 85,400 |
Jul 17, 2023 | 53.92 | 54.48 | 53.60 | 53.77 | 53.77 | 81,300 |
Jul 14, 2023 | 49.93 | 54.38 | 49.55 | 53.92 | 53.92 | 152,600 |
Jul 13, 2023 | 49.81 | 50.36 | 49.67 | 49.97 | 49.97 | 52,800 |
Jul 12, 2023 | 50.46 | 50.67 | 49.53 | 49.82 | 49.82 | 103,800 |
Jul 11, 2023 | 49.73 | 50.09 | 48.14 | 49.75 | 49.75 | 85,400 |
Jul 10, 2023 | 50.00 | 51.79 | 49.30 | 49.52 | 49.52 | 113,900 |
Jul 7, 2023 | 46.37 | 50.20 | 46.37 | 50.05 | 50.05 | 170,000 |
Jul 6, 2023 | 45.89 | 46.31 | 44.60 | 46.11 | 46.11 | 90,100 |
Jul 5, 2023 | 46.03 | 46.52 | 45.08 | 46.15 | 46.15 | 80,600 |
Jul 3, 2023 | 45.33 | 46.69 | 45.18 | 46.48 | 46.48 | 63,200 |
Jun 30, 2023 | 46.93 | 47.79 | 45.20 | 45.21 | 45.21 | 76,500 |
Jun 29, 2023 | 44.87 | 47.76 | 44.55 | 46.28 | 46.28 | 189,300 |
Jun 28, 2023 | 45.19 | 45.39 | 44.09 | 44.90 | 44.90 | 111,100 |
Jun 27, 2023 | 46.37 | 46.37 | 45.09 | 45.21 | 45.21 | 87,100 |
Jun 26, 2023 | 47.21 | 47.74 | 46.09 | 46.23 | 46.23 | 75,800 |
Jun 23, 2023 | 45.59 | 47.46 | 45.40 | 47.21 | 47.21 | 431,000 |
Jun 22, 2023 | 46.51 | 46.67 | 44.62 | 46.47 | 46.47 | 73,200 |
Jun 21, 2023 | 45.99 | 46.71 | 45.41 | 46.39 | 46.39 | 60,900 |
Jun 20, 2023 | 47.15 | 47.15 | 45.67 | 46.30 | 46.30 | 76,100 |
Jun 16, 2023 | 49.19 | 49.59 | 46.89 | 47.24 | 47.24 | 282,800 |
Jun 15, 2023 | 47.85 | 49.02 | 47.85 | 48.86 | 48.86 | 75,900 |
Jun 14, 2023 | 51.01 | 51.01 | 47.91 | 48.17 | 48.17 | 86,200 |
Jun 13, 2023 | 50.95 | 51.64 | 50.30 | 51.04 | 51.04 | 109,000 |
Jun 12, 2023 | 50.66 | 51.69 | 49.90 | 50.90 | 50.90 | 84,700 |
Jun 9, 2023 | 51.00 | 51.00 | 49.24 | 50.51 | 50.51 | 68,100 |
Jun 8, 2023 | 50.44 | 50.92 | 49.27 | 50.84 | 50.84 | 71,700 |
Jun 7, 2023 | 49.05 | 50.48 | 47.91 | 50.22 | 50.22 | 103,100 |
Jun 6, 2023 | 49.46 | 50.35 | 47.96 | 48.91 | 48.91 | 99,200 |
Jun 5, 2023 | 48.63 | 50.27 | 47.56 | 49.66 | 49.66 | 160,600 |
Jun 2, 2023 | 47.49 | 49.20 | 46.36 | 49.00 | 49.00 | 122,300 |
Jun 1, 2023 | 44.93 | 47.77 | 44.08 | 46.89 | 46.89 | 115,000 |
May 31, 2023 | 46.77 | 47.33 | 43.32 | 44.93 | 44.93 | 375,100 |
May 30, 2023 | 49.97 | 49.97 | 46.78 | 46.87 | 46.87 | 78,700 |
May 26, 2023 | 50.10 | 50.37 | 49.24 | 49.97 | 49.97 | 70,500 |
May 25, 2023 | 51.10 | 51.16 | 49.17 | 50.49 | 50.49 | 62,000 |
May 24, 2023 | 51.05 | 51.05 | 48.48 | 50.56 | 50.56 | 74,200 |
May 23, 2023 | 52.06 | 53.09 | 51.03 | 51.41 | 51.41 | 78,100 |
May 22, 2023 | 52.36 | 53.23 | 51.61 | 52.18 | 52.18 | 92,000 |
May 19, 2023 | 53.44 | 54.77 | 51.57 | 52.30 | 52.30 | 71,700 |
May 18, 2023 | 53.72 | 54.09 | 50.39 | 52.52 | 52.52 | 158,300 |
May 17, 2023 | 53.10 | 55.03 | 52.17 | 54.06 | 54.06 | 130,000 |
May 16, 2023 | 56.27 | 56.63 | 53.07 | 53.10 | 53.10 | 108,900 |
May 15, 2023 | 56.31 | 59.51 | 55.84 | 56.90 | 56.90 | 151,100 |
May 12, 2023 | 55.29 | 55.92 | 52.27 | 55.57 | 55.57 | 188,000 |
May 11, 2023 | 57.06 | 57.86 | 55.03 | 55.41 | 55.41 | 193,600 |
May 10, 2023 | 55.65 | 55.72 | 53.70 | 55.50 | 55.50 | 158,200 |
May 9, 2023 | 53.75 | 55.18 | 52.18 | 55.00 | 55.00 | 245,000 |
May 8, 2023 | 54.86 | 56.02 | 50.16 | 53.83 | 53.83 | 340,000 |
May 5, 2023 | 58.90 | 59.73 | 53.14 | 54.30 | 54.30 | 256,100 |
May 4, 2023 | 69.01 | 69.20 | 57.09 | 58.00 | 58.00 | 249,100 |
May 3, 2023 | 68.66 | 70.00 | 67.64 | 69.30 | 69.30 | 201,100 |
May 2, 2023 | 69.35 | 70.25 | 67.21 | 68.25 | 68.25 | 254,500 |
May 1, 2023 | 65.01 | 68.64 | 63.63 | 68.57 | 68.57 | 287,300 |
Apr 28, 2023 | 69.60 | 69.60 | 62.72 | 63.60 | 63.60 | 262,900 |
Apr 27, 2023 | 65.74 | 70.83 | 65.30 | 70.68 | 70.68 | 109,600 |
Apr 26, 2023 | 67.54 | 68.61 | 65.36 | 65.48 | 65.48 | 108,700 |
Apr 25, 2023 | 72.05 | 72.05 | 67.43 | 67.54 | 67.54 | 118,700 |
Related Tickers
PNTG The Pennant Group, Inc.
20.71
-3.31%
ADUS Addus HomeCare Corporation
95.50
+0.78%
CCRN Cross Country Healthcare, Inc.
17.57
-1.13%
USPH U.S. Physical Therapy, Inc.
103.65
+0.25%
BKD Brookdale Senior Living Inc.
6.75
-2.60%
PIII P3 Health Partners Inc.
0.5003
-2.48%
DCGO DocGo Inc.
3.5200
+0.57%
MD Pediatrix Medical Group, Inc.
9.24
-1.70%
SNDA Sonida Senior Living, Inc.
32.05
+0.94%
INNV InnovAge Holding Corp.
3.9900
-0.25%