Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
124.32
+3.48 (2.88%)
Nov 22, 2024, 4:00 PM EST - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024121.48124.37121.44124.32124.322.88%154,539
Nov 21, 2024121.53121.53118.31120.84120.84-0.12%125,032
Nov 20, 2024120.31121.82119.57120.99120.990.66%131,208
Nov 19, 2024117.36120.40116.69120.20120.201.63%113,453
Nov 18, 2024119.86120.65118.11118.27118.27-1.26%134,236
Nov 15, 2024122.21122.64119.40119.78119.78-1.88%129,357
Nov 14, 2024123.56123.56120.88122.07122.07-0.99%105,546
Nov 13, 2024127.10127.19123.20123.29123.29-2.27%107,157
Nov 12, 2024127.65128.48125.58126.15126.15-1.41%83,926
Nov 11, 2024129.05129.21127.35127.95127.950.29%79,589
Nov 8, 2024128.97129.81127.46127.58127.58-1.16%140,597
Nov 7, 2024131.51133.41128.53129.08129.08-1.44%197,656
Nov 6, 2024129.40133.81127.13130.96130.965.47%209,331
Nov 5, 2024124.82126.51117.27124.17124.17-3.71%242,438
Nov 4, 2024125.32129.41125.32128.96128.962.13%206,283
Nov 1, 2024124.68127.61124.68126.27126.271.49%146,545
Oct 31, 2024125.14126.02123.45124.42124.42-1.01%120,655
Oct 30, 2024128.78128.78124.95125.69125.69-3.15%131,498
Oct 29, 2024127.92129.79127.13129.78129.781.16%91,889
Oct 28, 2024129.01129.07127.97128.29128.290.26%124,905
Oct 25, 2024129.49130.60127.01127.96127.96-0.88%106,849
Oct 24, 2024129.24129.99128.73129.10129.10-0.22%158,532
Oct 23, 2024129.67130.18128.16129.39129.39-0.53%80,507
Oct 22, 2024129.99131.05129.68130.08130.08-0.66%114,334
Oct 21, 2024131.62131.97130.26130.95130.95-0.65%76,524
Oct 18, 2024133.01133.54131.65131.81131.81-0.90%85,349
Oct 17, 2024132.82133.36131.61133.01133.010.19%76,767
Oct 16, 2024131.46134.32130.93132.76132.761.49%158,882
Oct 15, 2024131.48134.03130.79130.81130.81-0.76%149,636
Oct 14, 2024130.32132.35130.15131.81131.810.90%63,683
Oct 11, 2024128.48130.66128.48130.63130.632.50%70,707
Oct 10, 2024128.33129.10126.16127.44127.44-1.47%114,529
Oct 9, 2024128.55131.79127.71129.34129.340.25%128,383
Oct 8, 2024125.59130.18124.53129.02129.023.45%130,955
Oct 7, 2024125.67126.34124.44124.72124.72-1.26%72,296
Oct 4, 2024127.55128.15126.07126.31126.31-0.20%78,097
Oct 3, 2024127.40128.23126.55126.56126.56-0.86%71,128
Oct 2, 2024128.51130.94127.47127.66127.66-0.82%114,974
Oct 1, 2024132.48132.48128.47128.72128.72-3.24%128,761
Sep 30, 2024131.03133.11130.44133.03133.031.59%126,794
Sep 27, 2024132.13132.13129.67130.95130.95-0.67%129,949
Sep 26, 2024133.77133.77131.62131.83131.83-1.00%103,237
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