Skip to main content
logo
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
120.92
+0.43 (0.36%)
Nov 26, 2025, 4:00 PM EST - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025120.50121.96119.65120.92120.920.36%196,223
Nov 25, 2025116.84121.62116.84120.49120.493.96%202,662
Nov 24, 2025112.97116.35111.06115.90115.902.84%197,530
Nov 21, 2025109.84113.82109.79112.70112.702.39%166,072
Nov 20, 2025109.86111.62109.45110.07110.070.98%163,051
Nov 19, 2025107.83109.63107.25109.00109.001.25%238,540
Nov 18, 2025108.14108.75105.91107.65107.65-0.15%176,721
Nov 17, 2025109.02109.77107.04107.81107.81-1.16%180,665
Nov 14, 2025108.55109.50106.57109.07109.07-1.54%187,661
Nov 13, 2025112.25113.91109.61110.78110.78-2.57%210,972
Nov 12, 2025114.50115.50112.77113.70113.70-0.71%200,412
Nov 11, 2025112.83114.90111.33114.51114.511.49%145,830
Nov 10, 2025113.17113.71110.00112.83112.83-0.22%161,312
Nov 7, 2025115.06116.59112.24113.08113.08-0.97%184,964
Nov 6, 2025118.86119.47113.33114.19114.19-4.73%252,582
Nov 5, 2025113.90120.00113.34119.86119.866.81%283,998
Nov 4, 2025124.39124.44111.92112.22112.22-5.69%502,899
Nov 3, 2025117.16119.76115.75118.99118.991.80%211,259
Oct 31, 2025118.40119.31115.28116.89116.89-0.88%236,590
Oct 30, 2025121.54121.58117.53117.93117.93-3.93%367,220
Oct 29, 2025120.05122.84119.67122.75122.751.84%148,835
Oct 28, 2025120.49121.21119.62120.53120.53-0.77%110,429
Oct 27, 2025121.49121.68120.12121.46121.46-0.14%62,372
Oct 24, 2025121.70122.87121.00121.63121.630.79%64,175
Oct 23, 2025121.11122.45119.90120.68120.68-0.67%80,722
Oct 22, 2025120.94122.03120.94121.50121.50-0.02%97,395
Oct 21, 2025121.45122.75120.01121.53121.530.09%154,772
Oct 20, 2025119.48121.69118.90121.42121.422.63%96,762
Oct 17, 2025116.52119.57113.62118.31118.311.01%190,227
Oct 16, 2025116.03118.72115.59117.13117.131.04%182,243
Oct 15, 2025114.74116.89113.77115.93115.931.24%85,068
Oct 14, 2025111.61114.72111.61114.51114.511.71%86,052
Oct 13, 2025113.91114.09112.06112.58112.58-0.29%80,108
Oct 10, 2025114.72115.04112.67112.91112.91-1.29%140,255
Oct 9, 2025113.91115.21113.51114.38114.380.10%201,523
Oct 8, 2025111.00114.95108.64114.27114.273.28%151,904
Oct 7, 2025113.00116.41110.48110.64110.64-1.83%110,613
Oct 6, 2025114.82115.31112.32112.70112.70-1.88%126,440
Oct 3, 2025115.36119.04114.50114.86114.86-0.51%128,071
Oct 2, 2025115.34116.12112.53115.45115.45-0.36%129,529
Oct 1, 2025117.00117.60115.22115.87115.87-1.80%150,401
Sep 30, 2025117.53120.64117.20117.99117.990.17%149,271
Sep 29, 2025117.03118.55116.63117.79117.790.38%150,575
Sep 26, 2025115.82120.00114.73117.34117.341.51%109,887
Sep 25, 2025116.70117.29113.80115.59115.59-1.06%235,590
Sep 24, 2025114.03117.02113.32116.83116.831.88%137,755
Sep 23, 2025113.96116.00113.06114.67114.670.41%162,290
Sep 22, 2025111.60114.34110.63114.20114.202.06%140,780
Sep 19, 2025110.50112.56109.59111.90111.901.90%453,006
Sep 18, 2025108.08110.12107.27109.81109.811.58%145,266