Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
105.84
+1.92 (1.85%)
May 2, 2025, 4:00 PM EDT - Market closed
Addus HomeCare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 105.06 | 106.18 | 103.45 | 105.00 | 105.00 | 1.04% | 170,130 |
May 1, 2025 | 104.43 | 105.32 | 101.95 | 103.92 | 103.92 | -0.60% | 276,348 |
Apr 30, 2025 | 102.03 | 105.16 | 100.72 | 104.55 | 104.55 | 1.64% | 271,321 |
Apr 29, 2025 | 101.19 | 103.31 | 99.70 | 102.86 | 102.86 | 1.81% | 114,837 |
Apr 28, 2025 | 101.26 | 101.74 | 99.83 | 101.03 | 101.03 | 0.45% | 117,707 |
Apr 25, 2025 | 99.09 | 100.78 | 98.96 | 100.58 | 100.58 | 1.04% | 97,408 |
Apr 24, 2025 | 99.56 | 99.75 | 98.56 | 99.54 | 99.54 | 0.69% | 113,998 |
Apr 23, 2025 | 98.88 | 101.25 | 98.56 | 98.86 | 98.86 | 0.84% | 148,214 |
Apr 22, 2025 | 98.50 | 99.71 | 96.87 | 98.04 | 98.04 | 0.78% | 146,359 |
Apr 21, 2025 | 101.17 | 101.22 | 97.15 | 97.28 | 97.28 | -3.92% | 193,197 |
Apr 17, 2025 | 100.14 | 101.66 | 99.73 | 101.25 | 101.25 | 0.25% | 155,273 |
Apr 16, 2025 | 99.06 | 101.24 | 98.29 | 101.00 | 101.00 | 1.77% | 207,016 |
Apr 15, 2025 | 101.31 | 101.73 | 99.06 | 99.24 | 99.24 | -2.87% | 209,166 |
Apr 14, 2025 | 101.18 | 103.10 | 99.50 | 102.17 | 102.17 | 1.31% | 144,625 |
Apr 11, 2025 | 102.17 | 102.90 | 98.85 | 100.85 | 100.85 | -0.90% | 194,173 |
Apr 10, 2025 | 99.54 | 102.07 | 98.12 | 101.77 | 101.77 | 0.76% | 236,527 |
Apr 9, 2025 | 95.56 | 102.00 | 94.86 | 101.00 | 101.00 | 4.86% | 513,742 |
Apr 8, 2025 | 98.79 | 100.24 | 95.75 | 96.32 | 96.32 | -0.70% | 241,542 |
Apr 7, 2025 | 96.60 | 100.73 | 95.52 | 97.00 | 97.00 | -3.30% | 406,081 |
Apr 4, 2025 | 99.68 | 101.51 | 97.84 | 100.31 | 100.31 | -1.01% | 421,154 |
Apr 3, 2025 | 97.37 | 102.51 | 97.00 | 101.33 | 101.33 | 1.45% | 396,382 |
Apr 2, 2025 | 97.83 | 100.24 | 97.58 | 99.88 | 99.88 | 0.96% | 191,987 |
Apr 1, 2025 | 98.30 | 100.64 | 97.72 | 98.93 | 98.93 | 0.04% | 266,032 |
Mar 31, 2025 | 96.00 | 99.86 | 95.79 | 98.89 | 98.89 | 1.63% | 248,768 |
Mar 28, 2025 | 97.60 | 98.28 | 95.41 | 97.30 | 97.30 | -0.51% | 319,210 |
Mar 27, 2025 | 95.83 | 98.22 | 95.71 | 97.80 | 97.80 | 1.72% | 227,884 |
Mar 26, 2025 | 95.15 | 96.20 | 94.00 | 96.15 | 96.15 | 1.20% | 233,747 |
Mar 25, 2025 | 91.38 | 95.06 | 91.35 | 95.01 | 95.01 | 4.43% | 187,256 |
Mar 24, 2025 | 91.07 | 92.41 | 89.75 | 90.98 | 90.98 | 1.28% | 145,966 |
Mar 21, 2025 | 90.84 | 91.80 | 88.96 | 89.83 | 89.83 | -1.18% | 434,823 |
Mar 20, 2025 | 90.26 | 92.66 | 89.87 | 90.90 | 90.90 | -0.37% | 156,390 |
Mar 19, 2025 | 90.75 | 92.20 | 90.37 | 91.24 | 91.24 | 0.25% | 162,997 |
Mar 18, 2025 | 92.80 | 93.38 | 90.90 | 91.01 | 91.01 | -2.55% | 182,177 |
Mar 17, 2025 | 90.66 | 94.28 | 90.51 | 93.39 | 93.39 | 3.44% | 191,773 |
Mar 14, 2025 | 91.20 | 92.24 | 89.85 | 90.28 | 90.28 | -0.55% | 207,734 |
Mar 13, 2025 | 92.60 | 93.08 | 90.55 | 90.78 | 90.78 | -2.48% | 150,982 |
Mar 12, 2025 | 95.03 | 95.32 | 91.63 | 93.09 | 93.09 | -1.71% | 237,977 |
Mar 11, 2025 | 94.78 | 96.31 | 94.00 | 94.71 | 94.71 | -0.06% | 164,635 |
Mar 10, 2025 | 95.82 | 98.20 | 93.99 | 94.77 | 94.77 | -2.33% | 325,446 |
Mar 7, 2025 | 95.29 | 97.64 | 94.51 | 97.03 | 97.03 | 1.83% | 197,450 |
Mar 6, 2025 | 94.98 | 96.97 | 93.08 | 95.29 | 95.29 | -0.94% | 265,767 |
Mar 5, 2025 | 93.41 | 97.32 | 92.77 | 96.19 | 96.19 | 2.34% | 250,529 |
Mar 4, 2025 | 94.55 | 95.49 | 93.94 | 93.99 | 93.99 | -1.05% | 279,548 |
Mar 3, 2025 | 96.23 | 96.43 | 94.55 | 94.99 | 94.99 | -0.81% | 207,137 |
Feb 28, 2025 | 96.34 | 96.74 | 93.87 | 95.77 | 95.77 | -1.01% | 247,319 |
Feb 27, 2025 | 95.51 | 98.44 | 93.32 | 96.75 | 96.75 | 1.12% | 323,480 |
Feb 26, 2025 | 96.49 | 99.90 | 94.06 | 95.68 | 95.68 | -1.90% | 393,947 |
Feb 25, 2025 | 99.75 | 104.19 | 94.63 | 97.53 | 97.53 | -10.39% | 701,358 |
Feb 24, 2025 | 108.18 | 111.10 | 107.44 | 108.84 | 108.84 | -0.36% | 387,796 |
Feb 21, 2025 | 112.37 | 112.37 | 108.16 | 109.23 | 109.23 | -2.53% | 242,244 |