Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
105.84
+1.92 (1.85%)
May 2, 2025, 4:00 PM EDT - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 2025105.06106.18103.45105.00105.001.04%170,130
May 1, 2025104.43105.32101.95103.92103.92-0.60%276,348
Apr 30, 2025102.03105.16100.72104.55104.551.64%271,321
Apr 29, 2025101.19103.3199.70102.86102.861.81%114,837
Apr 28, 2025101.26101.7499.83101.03101.030.45%117,707
Apr 25, 202599.09100.7898.96100.58100.581.04%97,408
Apr 24, 202599.5699.7598.5699.5499.540.69%113,998
Apr 23, 202598.88101.2598.5698.8698.860.84%148,214
Apr 22, 202598.5099.7196.8798.0498.040.78%146,359
Apr 21, 2025101.17101.2297.1597.2897.28-3.92%193,197
Apr 17, 2025100.14101.6699.73101.25101.250.25%155,273
Apr 16, 202599.06101.2498.29101.00101.001.77%207,016
Apr 15, 2025101.31101.7399.0699.2499.24-2.87%209,166
Apr 14, 2025101.18103.1099.50102.17102.171.31%144,625
Apr 11, 2025102.17102.9098.85100.85100.85-0.90%194,173
Apr 10, 202599.54102.0798.12101.77101.770.76%236,527
Apr 9, 202595.56102.0094.86101.00101.004.86%513,742
Apr 8, 202598.79100.2495.7596.3296.32-0.70%241,542
Apr 7, 202596.60100.7395.5297.0097.00-3.30%406,081
Apr 4, 202599.68101.5197.84100.31100.31-1.01%421,154
Apr 3, 202597.37102.5197.00101.33101.331.45%396,382
Apr 2, 202597.83100.2497.5899.8899.880.96%191,987
Apr 1, 202598.30100.6497.7298.9398.930.04%266,032
Mar 31, 202596.0099.8695.7998.8998.891.63%248,768
Mar 28, 202597.6098.2895.4197.3097.30-0.51%319,210
Mar 27, 202595.8398.2295.7197.8097.801.72%227,884
Mar 26, 202595.1596.2094.0096.1596.151.20%233,747
Mar 25, 202591.3895.0691.3595.0195.014.43%187,256
Mar 24, 202591.0792.4189.7590.9890.981.28%145,966
Mar 21, 202590.8491.8088.9689.8389.83-1.18%434,823
Mar 20, 202590.2692.6689.8790.9090.90-0.37%156,390
Mar 19, 202590.7592.2090.3791.2491.240.25%162,997
Mar 18, 202592.8093.3890.9091.0191.01-2.55%182,177
Mar 17, 202590.6694.2890.5193.3993.393.44%191,773
Mar 14, 202591.2092.2489.8590.2890.28-0.55%207,734
Mar 13, 202592.6093.0890.5590.7890.78-2.48%150,982
Mar 12, 202595.0395.3291.6393.0993.09-1.71%237,977
Mar 11, 202594.7896.3194.0094.7194.71-0.06%164,635
Mar 10, 202595.8298.2093.9994.7794.77-2.33%325,446
Mar 7, 202595.2997.6494.5197.0397.031.83%197,450
Mar 6, 202594.9896.9793.0895.2995.29-0.94%265,767
Mar 5, 202593.4197.3292.7796.1996.192.34%250,529
Mar 4, 202594.5595.4993.9493.9993.99-1.05%279,548
Mar 3, 202596.2396.4394.5594.9994.99-0.81%207,137
Feb 28, 202596.3496.7493.8795.7795.77-1.01%247,319
Feb 27, 202595.5198.4493.3296.7596.751.12%323,480
Feb 26, 202596.4999.9094.0695.6895.68-1.90%393,947
Feb 25, 202599.75104.1994.6397.5397.53-10.39%701,358
Feb 24, 2025108.18111.10107.44108.84108.84-0.36%387,796
Feb 21, 2025112.37112.37108.16109.23109.23-2.53%242,244