Addus HomeCare Corporation ADUS
NASDAQ · United States · Health Services
$110.59+0.05 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.54 | -2.14% | $113.42 | $113.42 | $110.38 | 330.90K |
| 2026-09-29 | $112.96 | +0.94% | $111.50 | $113.24 | $110.47 | 200.50K |
| 2026-09-28 | $111.91 | -1.13% | $113.68 | $115.03 | $111.86 | 201.70K |
| 2026-09-25 | $113.19 | -0.75% | $114.38 | $114.65 | $112.21 | 216.50K |
| 2026-09-24 | $114.05 | -0.77% | $115.84 | $115.93 | $113.57 | 156.50K |
| 2026-09-23 | $114.93 | +0.60% | $114.30 | $115.78 | $113.35 | 209.20K |
| 2026-09-22 | $114.24 | -0.97% | $116.14 | $117.17 | $113.98 | 154.50K |
| 2026-09-21 | $115.36 | -1.46% | $117.42 | $118.05 | $114.74 | 158.30K |
| 2026-09-18 | $117.07 | -0.84% | $117.75 | $117.75 | $115.12 | 590.70K |
| 2026-09-17 | $118.06 | -0.38% | $118.37 | $118.76 | $117.01 | 222.90K |
| 2026-09-16 | $118.51 | +2.27% | $115.97 | $119.45 | $115.73 | 190.70K |
| 2026-09-15 | $115.88 | -1.24% | $117.33 | $117.33 | $114.76 | 281.80K |
| 2026-09-14 | $117.33 | +0.20% | $114.85 | $117.71 | $114.14 | 192.10K |
| 2026-09-11 | $117.09 | -1.21% | $119.50 | $120.35 | $116.91 | 130.60K |
| 2026-09-10 | $118.52 | -0.60% | $119.91 | $120.58 | $117.04 | 177.60K |
| 2026-09-09 | $119.23 | -0.08% | $119.24 | $119.88 | $117.15 | 140.30K |
| 2026-09-08 | $119.32 | +0.47% | $117.93 | $119.73 | $116.98 | 150.00K |
| 2026-09-04 | $118.76 | +0.06% | $117.62 | $119.49 | $117.38 | 177.10K |
| 2026-09-03 | $118.69 | +0.44% | $119.11 | $120.16 | $117.05 | 244.80K |
| 2026-09-02 | $118.17 | +3.16% | $114.63 | $118.53 | $114.43 | 292.10K |
| 2026-09-01 | $114.55 | -0.10% | $115.46 | $117.28 | $114.29 | 208.10K |
| 2026-08-31 | $114.67 | -0.76% | $115.10 | $116.72 | $114.50 | 195.30K |
| 2026-08-28 | $115.55 | -2.08% | $118.50 | $118.74 | $115.45 | 191.70K |
| 2026-08-27 | $118.01 | -2.24% | $119.93 | $121.24 | $115.71 | 208.40K |
| 2026-08-26 | $120.71 | -0.31% | $121.09 | $122.58 | $120.52 | 153.60K |
| 2026-08-25 | $121.09 | +0.22% | $120.63 | $121.62 | $119.67 | 152.00K |
| 2026-08-24 | $120.82 | +0.01% | $121.01 | $122.36 | $120.60 | 129.40K |
| 2026-08-21 | $120.81 | +0.22% | $120.33 | $121.95 | $119.55 | 264.50K |
| 2026-08-20 | $120.55 | +0.44% | $119.55 | $123.14 | $119.52 | 230.80K |
| 2026-08-19 | $120.02 | +1.60% | $119.44 | $120.53 | $119.02 | 193.60K |
| 2026-08-18 | $118.13 | +2.81% | $115.06 | $118.69 | $115.05 | 181.40K |
| 2026-08-17 | $114.90 | -1.00% | $115.14 | $115.77 | $114.12 | 155.60K |
| 2026-08-14 | $116.06 | -1.30% | $117.22 | $117.24 | $115.77 | 119.50K |
| 2026-08-13 | $117.59 | -0.40% | $119.14 | $120.00 | $116.75 | 176.80K |
| 2026-08-12 | $118.06 | +1.00% | $116.16 | $118.63 | $115.93 | 225.80K |
| 2026-08-11 | $116.89 | -2.05% | $118.64 | $120.50 | $116.73 | 216.90K |
| 2026-08-10 | $119.34 | -0.28% | $116.39 | $120.48 | $116.39 | 199.20K |
| 2026-08-07 | $119.68 | +0.76% | $118.54 | $121.18 | $118.54 | 163.40K |
| 2026-08-06 | $118.78 | +1.99% | $116.92 | $119.60 | $113.96 | 218.10K |
| 2026-08-05 | $116.46 | +2.46% | $114.77 | $117.22 | $113.62 | 284.80K |
| 2026-08-04 | $113.66 | -2.68% | $109.77 | $116.03 | $107.54 | 388.90K |
| 2026-08-03 | $116.79 | +1.13% | $116.32 | $118.11 | $115.78 | 250.10K |
| 2026-07-31 | $115.48 | -1.03% | $115.86 | $117.63 | $114.19 | 155.00K |
| 2026-07-30 | $116.68 | -2.06% | $117.88 | $119.62 | $115.50 | 331.10K |
| 2026-07-29 | $119.13 | -0.08% | $119.15 | $120.63 | $118.83 | 229.50K |
| 2026-07-28 | $119.22 | +3.09% | $117.00 | $119.64 | $116.97 | 196.10K |
| 2026-07-27 | $115.65 | +0.96% | $115.23 | $116.51 | $114.81 | 170.00K |
| 2026-07-24 | $114.55 | +2.35% | $113.03 | $115.21 | $112.55 | 175.90K |
| 2026-07-23 | $111.92 | +0.47% | $110.57 | $113.16 | $109.58 | 248.20K |
| 2026-07-22 | $111.40 | -1.69% | $113.20 | $113.80 | $110.27 | 194.50K |
| 2026-07-21 | $113.31 | +1.62% | $111.45 | $114.20 | $109.33 | 320.50K |
| 2026-07-20 | $111.50 | -2.64% | $114.48 | $116.51 | $111.46 | 299.70K |
| 2026-07-17 | $114.52 | +0.62% | $112.89 | $116.69 | $112.89 | 213.60K |
| 2026-07-16 | $113.82 | +3.31% | $111.12 | $114.61 | $110.87 | 313.00K |
| 2026-07-15 | $110.17 | +1.54% | $108.33 | $111.85 | $107.31 | 177.50K |
| 2026-07-14 | $108.50 | -0.33% | $107.28 | $108.95 | $106.61 | 226.80K |
| 2026-07-13 | $108.86 | +0.60% | $108.64 | $110.56 | $108.31 | 201.70K |
| 2026-07-10 | $108.21 | -1.38% | $109.88 | $110.57 | $107.33 | 220.40K |
| 2026-07-09 | $109.72 | +3.20% | $105.57 | $109.83 | $104.63 | 420.20K |
| 2026-07-08 | $106.32 | +0.33% | $105.31 | $106.76 | $104.50 | 287.40K |
| 2026-07-07 | $105.97 | +0.23% | $106.29 | $106.55 | $104.57 | 216.40K |
| 2026-07-06 | $105.73 | +0.53% | $105.16 | $106.49 | $104.06 | 188.40K |
| 2026-07-02 | $105.17 | +2.86% | $102.48 | $105.72 | $102.48 | 296.60K |
| 2026-07-01 | $102.25 | +1.77% | $101.14 | $103.96 | $101.14 | 292.00K |
| 2026-06-30 | $100.47 | +2.47% | $98.05 | $100.72 | $96.83 | 303.00K |
| 2026-06-29 | $98.05 | +1.13% | $97.49 | $98.16 | $95.89 | 324.80K |
| 2026-06-26 | $96.95 | +0.09% | $96.86 | $98.33 | $95.67 | 813.80K |
| 2026-06-25 | $96.86 | -0.35% | $97.20 | $98.99 | $96.56 | 166.90K |
| 2026-06-24 | $97.20 | +1.16% | $96.10 | $98.09 | $96.10 | 150.20K |
| 2026-06-23 | $96.09 | +1.12% | $95.21 | $96.96 | $95.21 | 222.90K |
| 2026-06-22 | $95.03 | +0.85% | $93.77 | $95.42 | $93.45 | 250.00K |
| 2026-06-18 | $94.23 | +0.38% | $94.71 | $96.46 | $93.86 | 389.80K |
| 2026-06-17 | $93.87 | -0.89% | $93.97 | $95.00 | $92.74 | 186.20K |
| 2026-06-16 | $94.71 | -0.13% | $95.02 | $97.26 | $94.01 | 214.20K |
| 2026-06-15 | $94.83 | +1.66% | $93.35 | $94.96 | $91.82 | 260.40K |
| 2026-06-12 | $93.28 | +0.26% | $93.06 | $94.92 | $92.64 | 222.30K |
| 2026-06-11 | $93.04 | -0.14% | $93.09 | $93.91 | $92.00 | 189.70K |
| 2026-06-10 | $93.17 | +0.51% | $92.71 | $93.99 | $91.73 | 154.30K |
| 2026-06-09 | $92.70 | +2.19% | $90.90 | $93.49 | $90.90 | 152.10K |
| 2026-06-08 | $90.71 | -1.51% | $92.10 | $93.06 | $90.53 | 184.30K |
| 2026-06-05 | $92.10 | +2.68% | $90.58 | $93.16 | $90.31 | 179.20K |
| 2026-06-04 | $89.70 | +1.37% | $89.39 | $91.33 | $88.82 | 223.30K |
| 2026-06-03 | $88.49 | -2.17% | $90.20 | $90.94 | $87.95 | 242.80K |
| 2026-06-02 | $90.45 | +1.12% | $89.18 | $91.60 | $88.74 | 254.80K |
| 2026-06-01 | $89.45 | -2.43% | $91.02 | $91.58 | $88.48 | 217.90K |
| 2026-05-29 | $91.68 | -1.98% | $93.26 | $93.46 | $91.50 | 164.60K |
| 2026-05-28 | $93.53 | -0.52% | $93.62 | $97.00 | $93.20 | 189.10K |
| 2026-05-27 | $94.02 | +0.90% | $92.89 | $94.78 | $92.89 | 229.10K |
| 2026-05-26 | $93.18 | +0.57% | $92.15 | $93.63 | $91.24 | 179.40K |
| 2026-05-22 | $92.65 | -0.65% | $93.08 | $93.25 | $91.05 | 173.20K |