Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
131.83
-1.33 (-1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024133.94134.20132.45133.16133.16-0.10%123,189
Sep 24, 2024132.78133.76131.81133.29133.290.34%114,683
Sep 23, 2024131.17132.86130.90132.84132.841.84%92,244
Sep 20, 2024133.05133.28130.09130.44130.44-1.96%414,124
Sep 19, 2024134.60135.87132.34133.05133.050.40%135,771
Sep 18, 2024132.47136.12131.26132.52132.520.04%120,270
Sep 17, 2024132.00133.67132.00132.47132.470.36%125,623
Sep 16, 2024130.25132.06130.23132.00132.001.44%148,343
Sep 13, 2024129.53131.29129.53130.13130.131.35%64,563
Sep 12, 2024129.15129.51127.85128.40128.40-0.50%104,235
Sep 11, 2024126.59129.09126.06129.05129.051.59%80,122
Sep 10, 2024126.74127.62125.69127.03127.030.14%81,402
Sep 9, 2024126.57127.12123.16126.85126.850.38%77,610
Sep 6, 2024129.53130.21125.48126.37126.37-2.48%106,021
Sep 5, 2024130.71130.87128.65129.58129.58-0.77%67,440
Sep 4, 2024129.11131.12129.10130.58130.580.44%79,630
Sep 3, 2024132.16132.41129.53130.01130.01-2.26%123,653
Aug 30, 2024131.57133.59131.15133.01133.011.47%123,415
Aug 29, 2024132.34133.16131.08131.08131.08-0.80%144,460
Aug 28, 2024132.49133.21131.62132.14132.14-0.21%142,319
Aug 27, 2024132.93133.40131.81132.42132.42-0.46%94,423
Aug 26, 2024134.59134.76132.47133.03133.03-0.41%129,654
Aug 23, 2024132.65134.78132.49133.58133.580.90%114,812
Aug 22, 2024132.75133.04131.77132.39132.39-0.05%79,727
Aug 21, 2024131.25133.25130.00132.45132.451.61%107,168
Aug 20, 2024132.14132.55130.00130.35130.35-1.29%79,771
Aug 19, 2024131.54132.72131.04132.05132.050.53%124,047
Aug 16, 2024130.93131.65130.03131.35131.350.61%82,683
Aug 15, 2024129.60131.60128.70130.55130.551.96%164,750
Aug 14, 2024129.19129.99127.46128.04128.04-0.56%162,902
Aug 13, 2024126.52128.79126.19128.76128.762.60%136,306
Aug 12, 2024124.24125.68122.32125.50125.500.70%135,592
Aug 9, 2024124.67125.81123.52124.63124.630.13%73,363
Aug 8, 2024123.46124.73122.56124.47124.471.84%144,455
Aug 7, 2024125.09125.22121.00122.22122.22-1.83%152,278
Aug 6, 2024118.51126.70118.51124.50124.505.77%324,001
Aug 5, 2024117.52118.04114.97117.71117.71-2.17%177,213
Aug 2, 2024118.97121.26118.40120.32120.32-1.34%111,753
Aug 1, 2024121.78122.96119.88121.95121.950.49%166,556
Jul 31, 2024121.95123.67120.60121.36121.36-0.09%121,054
Jul 30, 2024123.10124.09121.25121.47121.47-0.98%178,541
Jul 29, 2024123.95125.24122.39122.67122.67-0.69%104,928
Jul 26, 2024122.83124.02121.71123.52123.521.98%244,594
Jul 25, 2024123.97124.48120.81121.12121.12-2.06%254,684
Jul 24, 2024121.33123.98121.15123.67123.672.06%152,021
Jul 23, 2024121.40123.07120.53121.17121.17-0.17%158,334
Jul 22, 2024119.40121.40118.62121.38121.382.15%230,920
Jul 19, 2024119.85120.77118.56118.82118.82-0.34%89,401
Jul 18, 2024121.59123.67118.86119.22119.22-2.32%109,463
Jul 17, 2024122.40124.30121.89122.05122.05-0.64%165,283
Jul 16, 2024121.47123.85121.47122.83122.832.02%122,229
Jul 15, 2024121.21123.15120.03120.40120.40-0.41%126,202
Jul 12, 2024120.60121.42120.27120.90120.900.94%99,932
Jul 11, 2024119.70121.06118.75119.78119.780.84%135,152
Jul 10, 2024117.50118.83117.12118.78118.781.56%162,936
Jul 9, 2024118.75119.36116.58116.95116.95-1.59%114,908
Jul 8, 2024118.01119.72117.22118.84118.840.94%213,274
Jul 5, 2024117.00117.87116.20117.73117.730.30%130,201
Jul 3, 2024116.46117.99116.22117.38117.380.63%104,242
Jul 2, 2024115.94117.67115.94116.65116.650.42%158,248
Jul 1, 2024116.69117.97115.63116.16116.160.04%235,659
Jun 28, 2024115.24117.53114.29116.11116.111.66%883,979
Jun 27, 2024112.49115.08110.48114.21114.21-4.44%882,445
Jun 26, 2024120.06120.45119.00119.52119.52-0.73%75,096
Jun 25, 2024119.28120.53118.88120.40120.400.85%58,394
Jun 24, 2024118.62120.31118.37119.39119.390.79%66,751
Jun 21, 2024116.93118.61116.27118.45118.451.33%174,465
Jun 20, 2024118.50119.11116.01116.90116.90-2.01%82,654
Jun 18, 2024118.11119.79117.30119.30119.301.36%111,472
Jun 17, 2024116.13118.22116.13117.70117.701.09%72,125
Jun 14, 2024114.95116.92111.84116.43116.430.25%128,190
Jun 13, 2024117.70118.87114.45116.14116.14-1.95%132,970
Jun 12, 2024118.99119.98117.27118.45118.450.36%162,308
Jun 11, 2024116.80118.92114.44118.02118.021.04%130,663
Jun 10, 2024113.35117.77112.15116.80116.801.97%244,652
Jun 7, 2024116.15116.65114.29114.54114.54-1.32%77,302
Jun 6, 2024114.09116.89113.81116.07116.071.19%187,688
Jun 5, 2024113.69114.81112.65114.70114.700.98%104,109
Jun 4, 2024112.69114.02111.55113.59113.590.11%88,201
Jun 3, 2024114.87115.32112.19113.47113.47-1.17%62,353
May 31, 2024112.31115.10112.31114.81114.812.76%144,559
May 30, 2024111.28112.50110.02111.73111.730.71%66,731
May 29, 2024110.76112.32110.48110.94110.94-0.78%58,127
May 28, 2024112.50112.91111.11111.81111.810.18%89,941
May 24, 2024109.78111.61109.40111.61111.612.36%63,377
May 23, 2024110.22111.00108.80109.04109.04-1.12%59,883
May 22, 2024110.74111.80109.66110.27110.27-0.44%97,369
May 21, 2024110.10111.61109.84110.76110.760.09%58,354
May 20, 2024111.16111.16109.69110.66110.66-60,845
May 17, 2024110.74111.28109.94110.66110.660.34%105,373
May 16, 2024110.86111.01109.11110.29110.29-0.52%66,815
May 15, 2024110.85111.89109.51110.87110.870.92%147,827
May 14, 2024111.00111.99109.56109.86109.86-0.64%111,987
May 13, 2024109.70110.88108.43110.57110.571.20%105,145
May 10, 2024105.98109.42105.26109.26109.262.98%111,054
May 9, 2024107.30107.30104.65106.10106.10-0.92%153,538
May 8, 2024104.05107.54104.05107.09107.092.39%145,433
May 7, 202499.90105.5397.53104.59104.596.84%281,392
May 6, 202498.8298.8297.2897.8997.89-0.32%119,427
May 3, 202499.2899.2896.3998.2098.20-0.21%117,674