Skip to main content
logo
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
120.53
-0.93 (-0.77%)
At close: Oct 28, 2025, 4:00 PM EDT
121.00
+0.47 (0.39%)
Pre-market: Oct 29, 2025, 4:08 AM EDT

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 2025108.35110.11107.57108.10108.10-0.23%162,459
Sep 16, 2025108.97110.50107.94108.35108.35-0.84%134,301
Sep 15, 2025110.04113.85108.57109.27109.27-0.91%120,087
Sep 12, 2025111.82112.60110.07110.27110.27-1.88%86,255
Sep 11, 2025110.26112.69110.05112.38112.381.91%106,309
Sep 10, 2025112.58112.76110.18110.27110.27-2.46%83,923
Sep 9, 2025114.87115.82111.84113.05113.05-1.15%146,437
Sep 8, 2025112.99114.39111.01114.36114.361.01%120,980
Sep 5, 2025111.66113.40110.93113.22113.221.22%88,436
Sep 4, 2025112.57112.57110.55111.85111.85-1.11%203,002
Sep 3, 2025114.77116.46112.06113.10113.10-2.22%117,326
Sep 2, 2025115.44118.60114.61115.67115.670.43%163,066
Aug 29, 2025115.63115.63114.61115.17115.17-0.13%72,792
Aug 28, 2025114.80115.54113.10115.32115.32-0.16%117,852
Aug 27, 2025113.70115.77112.86115.51115.511.19%121,663
Aug 26, 2025116.16116.35113.52114.15114.15-2.14%102,299
Aug 25, 2025118.65118.69115.76116.65116.65-1.49%136,810
Aug 22, 2025115.23118.78114.87118.41118.413.70%133,138
Aug 21, 2025114.71115.50112.77114.18114.18-0.58%79,039
Aug 20, 2025116.10116.54114.10114.85114.85-0.72%146,851
Aug 19, 2025114.93115.75113.82115.68115.681.30%117,194