Skip to main content
logo
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
112.33
-0.46 (-0.41%)
At close: Jan 8, 2026, 4:00 PM EST
112.33
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026112.40113.94110.85112.33112.33-0.41%169,891
Jan 7, 2026112.11113.59109.93112.79112.791.63%213,932
Jan 6, 2026109.01111.07107.10110.98110.981.22%210,673
Jan 5, 2026106.22110.34106.06109.64109.642.87%157,787
Jan 2, 2026108.00108.88105.21106.58106.58-0.75%201,350
Dec 31, 2025108.70109.12107.13107.39107.39-1.14%217,943
Dec 30, 2025109.43109.47108.15108.63108.63-1.34%112,222
Dec 29, 2025110.52110.60108.62110.11110.11-0.05%146,186
Dec 26, 2025111.25111.57109.97110.16110.16-0.78%209,499
Dec 24, 2025110.27111.24110.27111.03111.030.35%32,451
Dec 23, 2025111.38113.92110.12110.64110.64-1.22%109,819
Dec 22, 2025112.21113.72111.76112.01112.01-0.72%138,734
Dec 19, 2025111.13113.26110.70112.82112.820.67%235,807
Dec 18, 2025113.52114.00111.22112.07112.07-0.81%155,987
Dec 17, 2025113.18114.59112.39112.98112.98-0.45%92,402
Dec 16, 2025115.36115.36112.46113.49113.49-1.43%138,318
Dec 15, 2025115.69116.00113.65115.14115.140.48%124,328
Dec 12, 2025114.92115.72114.25114.59114.590.20%109,779
Dec 11, 2025115.79116.92113.37114.36114.36-0.66%139,154
Dec 10, 2025111.94115.67111.94115.12115.122.61%153,801
Dec 9, 2025111.88112.40110.07112.20112.200.99%180,026
Dec 8, 2025114.00114.22110.95111.09111.09-1.86%126,031
Dec 5, 2025114.42114.99112.55113.19113.19-0.85%184,354
Dec 4, 2025117.93117.93113.57114.16114.16-3.16%187,924
Dec 3, 2025119.82120.07116.21117.89117.89-1.82%294,510
Dec 2, 2025120.96121.53118.23120.07120.07-0.64%250,793
Dec 1, 2025119.63121.59119.26120.84120.840.53%250,182
Nov 28, 2025121.16121.16119.16120.20120.20-0.60%104,893
Nov 26, 2025120.50121.96119.65120.92120.920.36%196,223
Nov 25, 2025116.84121.62116.84120.49120.493.96%202,662
Nov 24, 2025112.97116.35111.06115.90115.902.84%197,530
Nov 21, 2025109.84113.82109.79112.70112.702.39%166,072
Nov 20, 2025109.86111.62109.45110.07110.070.98%163,051
Nov 19, 2025107.83109.63107.25109.00109.001.25%238,540
Nov 18, 2025108.14108.75105.91107.65107.65-0.15%176,721
Nov 17, 2025109.02109.77107.04107.81107.81-1.16%180,665
Nov 14, 2025108.55109.50106.57109.07109.07-1.54%187,661
Nov 13, 2025112.25113.91109.61110.78110.78-2.57%210,972
Nov 12, 2025114.50115.50112.77113.70113.70-0.71%200,412
Nov 11, 2025112.83114.90111.33114.51114.511.49%145,830
Nov 10, 2025113.17113.71110.00112.83112.83-0.22%161,312
Nov 7, 2025115.06116.59112.24113.08113.08-0.97%184,964
Nov 6, 2025118.86119.47113.33114.19114.19-4.73%252,582
Nov 5, 2025113.90120.00113.34119.86119.866.81%283,998
Nov 4, 2025124.39124.44111.92112.22112.22-5.69%502,899
Nov 3, 2025117.16119.76115.75118.99118.991.80%211,259
Oct 31, 2025118.40119.31115.28116.89116.89-0.88%236,590
Oct 30, 2025121.54121.58117.53117.93117.93-3.93%367,220
Oct 29, 2025120.05122.84119.67122.75122.751.84%148,835
Oct 28, 2025120.49121.21119.62120.53120.53-0.77%110,429