Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	109.20	109.94	108.17	109.61	-	1.07%	45,502
Jul 16, 2025	109.85	110.53	107.65	108.44	108.44	-0.90%	169,918
Jul 15, 2025	112.21	112.23	109.43	109.43	109.43	-2.08%	141,518
Jul 14, 2025	110.47	111.94	110.39	111.75	111.75	0.75%	100,284
Jul 11, 2025	112.18	112.18	109.81	110.92	110.92	-1.14%	91,126
Jul 10, 2025	113.77	115.01	112.00	112.20	112.20	-1.93%	148,008
Jul 9, 2025	112.87	114.54	111.81	114.41	114.41	2.09%	145,964
Jul 8, 2025	111.00	114.59	110.51	112.07	112.07	1.31%	160,557
Jul 7, 2025	112.16	113.31	110.47	110.62	110.62	-1.11%	139,627
Jul 3, 2025	111.29	112.58	109.93	111.86	111.86	1.35%	91,160
Jul 2, 2025	112.44	112.44	110.10	110.37	110.37	-2.28%	135,532
Jul 1, 2025	114.54	115.56	112.86	112.95	112.95	-1.94%	146,506
Jun 30, 2025	115.32	116.30	113.72	115.19	115.19	0.06%	179,437
Jun 27, 2025	115.58	117.03	114.40	115.12	115.12	-0.45%	285,580
Jun 26, 2025	113.40	116.11	112.34	115.64	115.64	1.96%	152,811
Jun 25, 2025	114.27	114.48	113.19	113.42	113.42	-0.55%	142,208
Jun 24, 2025	113.75	115.16	112.70	114.05	114.05	0.92%	215,173
Jun 23, 2025	114.05	114.59	112.37	113.01	113.01	-0.69%	154,746
Jun 20, 2025	115.19	116.12	112.46	113.79	113.79	-1.19%	195,824
Jun 18, 2025	113.34	116.66	113.34	115.16	115.16	0.99%	115,269
Jun 17, 2025	113.24	114.81	112.32	114.03	114.03	-0.36%	136,016
Jun 16, 2025	112.99	114.97	111.70	114.44	114.44	1.45%	175,100
Jun 13, 2025	112.20	113.83	110.64	112.80	112.80	-1.08%	127,818
Jun 12, 2025	112.51	114.20	112.41	114.03	114.03	1.19%	97,755
Jun 11, 2025	118.01	118.47	112.37	112.69	112.69	-4.50%	312,135
Jun 10, 2025	116.73	118.27	115.28	118.00	118.00	1.24%	159,638
Jun 9, 2025	113.90	116.72	111.67	116.56	116.56	3.03%	194,483
Jun 6, 2025	113.36	113.58	112.27	113.13	113.13	0.86%	99,536
Jun 5, 2025	111.85	112.72	111.21	112.16	112.16	0.13%	123,193
Jun 4, 2025	112.58	113.56	111.78	112.01	112.01	-0.59%	78,486
Jun 3, 2025	111.09	112.73	110.16	112.68	112.68	1.33%	166,708
Jun 2, 2025	110.83	112.32	109.38	111.20	111.20	0.26%	153,107
May 30, 2025	113.42	114.20	110.77	110.91	110.91	-1.96%	238,885
May 29, 2025	113.79	115.20	112.42	113.13	113.13	-0.12%	140,201
May 28, 2025	115.04	115.94	113.15	113.27	113.27	-2.04%	171,059
May 27, 2025	113.40	115.74	112.93	115.63	115.63	3.09%	156,065
May 23, 2025	110.60	112.67	110.60	112.16	112.16	0.56%	181,565
May 22, 2025	109.24	112.12	108.46	111.53	111.53	1.25%	213,832
May 21, 2025	111.37	114.46	109.83	110.15	110.15	-2.10%	135,129
May 20, 2025	110.77	113.33	110.06	112.51	112.51	1.28%	184,788
May 19, 2025	110.88	112.66	110.58	111.09	111.09	-0.48%	152,934
May 16, 2025	109.47	112.33	108.66	111.63	111.63	1.57%	158,285
May 15, 2025	108.74	110.48	107.37	109.90	109.90	1.53%	148,122
May 14, 2025	109.83	110.44	107.86	108.24	108.24	-1.37%	122,670
May 13, 2025	110.59	111.39	109.41	109.74	109.74	-0.73%	117,672
May 12, 2025	112.69	113.29	109.10	110.55	110.55	-0.32%	133,263
May 9, 2025	110.44	112.46	109.91	110.91	110.91	0.19%	146,372
May 8, 2025	112.02	112.53	109.80	110.70	110.70	-1.42%	141,257
May 7, 2025	109.92	112.48	108.76	112.29	112.29	3.38%	257,499
May 6, 2025	103.15	110.55	103.15	108.62	108.62	4.07%	392,879