Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
123.39
+0.37 (0.30%)
Feb 5, 2025, 3:38 PM EST - Market open

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025124.85124.89122.79123.02123.02-1.65%125,394
Feb 3, 2025124.80126.13123.81125.09125.09-0.06%246,949
Jan 31, 2025126.06127.73124.04125.16125.16-0.93%157,610
Jan 30, 2025126.97127.64124.57126.33126.330.05%213,559
Jan 29, 2025131.39131.39126.06126.27126.27-4.48%164,096
Jan 28, 2025132.81134.64130.08132.19132.19-0.47%193,950
Jan 27, 2025130.11133.68130.11132.81132.811.68%109,234
Jan 24, 2025126.86130.70126.44130.62130.622.76%132,235
Jan 23, 2025132.46132.46125.82127.11127.11-4.18%180,448
Jan 22, 2025135.93136.72131.75132.66132.66-2.40%238,168
Jan 21, 2025134.29136.68134.29135.92135.921.53%123,816
Jan 17, 2025133.83134.17132.46133.87133.870.41%122,605
Jan 16, 2025131.27133.70130.86133.33133.331.57%121,651
Jan 15, 2025130.22131.41129.76131.27131.272.12%105,858
Jan 14, 2025126.90129.02125.34128.55128.551.75%105,062
Jan 13, 2025125.17126.84124.16126.34126.340.80%117,782
Jan 10, 2025125.23126.28124.31125.34125.34-0.85%146,160
Jan 8, 2025125.42127.00124.64126.42126.420.57%109,891
Jan 7, 2025126.27126.64124.22125.70125.70-129,222
Jan 6, 2025124.12125.91123.79125.70125.700.89%177,553
Jan 3, 2025124.79125.55124.51124.59124.590.27%63,490
Jan 2, 2025125.40125.77123.95124.26124.26-0.87%211,644
Dec 31, 2024127.00127.89125.09125.35125.35-0.74%89,089
Dec 30, 2024127.48128.24126.26126.28126.28-1.53%72,655
Dec 27, 2024129.77130.33127.34128.24128.24-1.49%71,011
Dec 26, 2024128.18130.23128.18130.18130.181.00%56,799
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