Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
128.89
+0.03 (0.02%)
Dec 24, 2024, 1:00 PM EST - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024129.41130.20127.65128.89128.890.02%44,766
Dec 23, 2024130.85131.82128.13128.86128.86-1.93%134,949
Dec 20, 2024128.93132.55126.14131.40131.401.39%473,672
Dec 19, 2024129.32130.88126.08129.60129.60-0.12%255,793
Dec 18, 2024131.73131.93128.34129.75129.75-0.75%305,655
Dec 17, 2024130.47131.38128.44130.73130.730.25%273,349
Dec 16, 2024126.00131.98125.52130.41130.414.33%367,170
Dec 13, 2024121.71125.13121.50125.00125.002.46%191,398
Dec 12, 2024120.90124.01120.38122.00122.000.91%137,707
Dec 11, 2024123.00123.00120.10120.90120.90-1.67%99,255
Dec 10, 2024121.69123.46120.43122.96122.961.85%89,441
Dec 9, 2024120.46122.11120.35120.72120.72-0.02%93,393
Dec 6, 2024120.42121.00119.03120.74120.740.39%131,458
Dec 5, 2024123.33123.33120.01120.27120.27-2.69%111,741
Dec 4, 2024122.57123.75122.15123.60123.601.15%92,090
Dec 3, 2024124.07124.07121.66122.20122.20-0.72%86,334
Dec 2, 2024122.98123.19121.50123.09123.090.20%127,629
Nov 29, 2024122.35123.52121.30122.84122.841.28%63,892
Nov 27, 2024124.64125.16120.97121.29121.29-2.51%107,867
Nov 26, 2024122.77124.56122.17124.41124.411.19%130,280
Nov 25, 2024124.93125.92121.77122.95122.95-1.10%141,294
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