Addus HomeCare Corporation (ADUS)

Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	113.42	114.20	110.77	110.91	110.91	-1.96%	238,885
May 29, 2025	113.79	115.20	112.42	113.13	113.13	-0.12%	140,201
May 28, 2025	115.04	115.94	113.15	113.27	113.27	-2.04%	171,059
May 27, 2025	113.40	115.74	112.93	115.63	115.63	3.09%	156,065
May 23, 2025	110.60	112.67	110.60	112.16	112.16	0.56%	181,565
May 22, 2025	109.24	112.12	108.46	111.53	111.53	1.25%	213,832
May 21, 2025	111.37	114.46	109.83	110.15	110.15	-2.10%	135,129
May 20, 2025	110.77	113.33	110.06	112.51	112.51	1.28%	184,788
May 19, 2025	110.88	112.66	110.58	111.09	111.09	-0.48%	152,934
May 16, 2025	109.47	112.33	108.66	111.63	111.63	1.57%	158,285
May 15, 2025	108.74	110.48	107.37	109.90	109.90	1.53%	148,122
May 14, 2025	109.83	110.44	107.86	108.24	108.24	-1.37%	122,670
May 13, 2025	110.59	111.39	109.41	109.74	109.74	-0.73%	117,672
May 12, 2025	112.69	113.29	109.10	110.55	110.55	-0.32%	133,263
May 9, 2025	110.44	112.46	109.91	110.91	110.91	0.19%	146,372
May 8, 2025	112.02	112.53	109.80	110.70	110.70	-1.42%	141,257
May 7, 2025	109.92	112.48	108.76	112.29	112.29	3.38%	257,499
May 6, 2025	103.15	110.55	103.15	108.62	108.62	4.07%	392,879
May 5, 2025	105.00	106.57	104.31	104.37	104.37	-0.60%	221,340
May 2, 2025	105.06	106.18	103.45	105.00	105.00	1.04%	170,130
May 1, 2025	104.43	105.32	101.95	103.92	103.92	-0.60%	276,348
Apr 30, 2025	102.03	105.16	100.72	104.55	104.55	1.64%	271,321
Apr 29, 2025	101.19	103.31	99.70	102.86	102.86	1.81%	114,837
Apr 28, 2025	101.26	101.74	99.83	101.03	101.03	0.45%	117,707
Apr 25, 2025	99.09	100.78	98.96	100.58	100.58	1.04%	97,408
Apr 24, 2025	99.56	99.75	98.56	99.54	99.54	0.69%	113,998
Apr 23, 2025	98.88	101.25	98.56	98.86	98.86	0.84%	148,214
Apr 22, 2025	98.50	99.71	96.87	98.04	98.04	0.78%	146,359
Apr 21, 2025	101.17	101.22	97.15	97.28	97.28	-3.92%	193,197
Apr 17, 2025	100.14	101.66	99.73	101.25	101.25	0.25%	155,273
Apr 16, 2025	99.06	101.24	98.29	101.00	101.00	1.77%	207,016
Apr 15, 2025	101.31	101.73	99.06	99.24	99.24	-2.87%	209,166
Apr 14, 2025	101.18	103.10	99.50	102.17	102.17	1.31%	144,625
Apr 11, 2025	102.17	102.90	98.85	100.85	100.85	-0.90%	194,173
Apr 10, 2025	99.54	102.07	98.12	101.77	101.77	0.76%	236,527
Apr 9, 2025	95.56	102.00	94.86	101.00	101.00	4.86%	513,742
Apr 8, 2025	98.79	100.24	95.75	96.32	96.32	-0.70%	241,542
Apr 7, 2025	96.60	100.73	95.52	97.00	97.00	-3.30%	406,081
Apr 4, 2025	99.68	101.51	97.84	100.31	100.31	-1.01%	421,154
Apr 3, 2025	97.37	102.51	97.00	101.33	101.33	1.45%	396,382
Apr 2, 2025	97.83	100.24	97.58	99.88	99.88	0.96%	191,987
Apr 1, 2025	98.30	100.64	97.72	98.93	98.93	0.04%	266,032
Mar 31, 2025	96.00	99.86	95.79	98.89	98.89	1.63%	248,768
Mar 28, 2025	97.60	98.28	95.41	97.30	97.30	-0.51%	319,210
Mar 27, 2025	95.83	98.22	95.71	97.80	97.80	1.72%	227,884
Mar 26, 2025	95.15	96.20	94.00	96.15	96.15	1.20%	233,747
Mar 25, 2025	91.38	95.06	91.35	95.01	95.01	4.43%	187,256
Mar 24, 2025	91.07	92.41	89.75	90.98	90.98	1.28%	145,966
Mar 21, 2025	90.84	91.80	88.96	89.83	89.83	-1.18%	434,823
Mar 20, 2025	90.26	92.66	89.87	90.90	90.90	-0.37%	156,390

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.