Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
91.95
-1.44 (-1.54%)
Mar 18, 2025, 3:03 PM EDT - Market open

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202592.8093.3892.2892.33--1.14%34,013
Mar 17, 202590.6694.2890.5193.3993.393.44%191,773
Mar 14, 202591.2092.2489.8590.2890.28-0.55%207,734
Mar 13, 202592.6093.0890.5590.7890.78-2.48%150,982
Mar 12, 202595.0395.3291.6393.0993.09-1.71%237,977
Mar 11, 202594.7896.3194.0094.7194.71-0.06%164,635
Mar 10, 202595.8298.2093.9994.7794.77-2.33%325,446
Mar 7, 202595.2997.6494.5197.0397.031.83%197,450
Mar 6, 202594.9896.9793.0895.2995.29-0.94%265,767
Mar 5, 202593.4197.3292.7796.1996.192.34%250,529
Mar 4, 202594.5595.4993.9493.9993.99-1.05%279,548
Mar 3, 202596.2396.4394.5594.9994.99-0.81%207,137
Feb 28, 202596.3496.7493.8795.7795.77-1.01%247,319
Feb 27, 202595.5198.4493.3296.7596.751.12%323,480
Feb 26, 202596.4999.9094.0695.6895.68-1.90%393,947
Feb 25, 202599.75104.1994.6397.5397.53-10.39%701,358
Feb 24, 2025108.18111.10107.44108.84108.84-0.36%387,796
Feb 21, 2025112.37112.37108.16109.23109.23-2.53%242,244
Feb 20, 2025112.87113.50111.80112.07112.07-1.02%162,564
Feb 19, 2025113.37115.44113.00113.22113.22-0.37%108,666
Feb 18, 2025113.21115.84113.10113.64113.640.37%185,337
Feb 14, 2025116.14116.81112.91113.22113.22-1.97%148,957
Feb 13, 2025115.18117.07114.24115.49115.491.08%191,865
Feb 12, 2025113.73114.92113.58114.26114.26-0.36%398,188
Feb 11, 2025116.76117.01113.69114.67114.67-1.54%181,348
Feb 10, 2025116.68118.14115.91116.46116.460.31%160,882
Feb 7, 2025119.74120.85115.96116.10116.10-3.04%190,809
Feb 6, 2025123.44124.00119.35119.74119.74-3.22%190,746
Feb 5, 2025123.30124.25122.91123.73123.730.58%141,543
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