Skip to main content
logo
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
102.15
-0.71 (-0.69%)
At close: Mar 10, 2026, 4:00 PM EDT
102.15
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026102.55104.50101.14102.15102.15-0.69%283,957
Mar 9, 2026102.24103.3899.40102.86102.86-0.34%216,514
Mar 6, 2026103.05103.42101.69103.21103.21-1.35%187,135
Mar 5, 2026104.59104.98102.93104.62104.62-1.00%188,256
Mar 4, 2026104.03106.46102.51105.68105.682.24%295,314
Mar 3, 2026103.68104.71102.00103.36103.36-1.81%187,412
Mar 2, 2026102.14105.80102.14105.26105.261.67%209,894
Feb 27, 2026102.99105.44101.66103.53103.53-0.47%225,716
Feb 26, 2026108.26108.26102.63104.02104.02-3.33%269,238
Feb 25, 2026105.36107.72102.50107.60107.602.28%383,305
Feb 24, 2026107.27113.00101.00105.20105.20-10.57%679,430
Feb 23, 2026114.91118.23113.20117.63117.631.86%325,827
Feb 20, 2026115.18116.93113.71115.48115.480.45%251,600
Feb 19, 2026113.62115.67112.65114.96114.961.34%255,206
Feb 18, 2026112.63113.98112.02113.44113.440.16%177,609
Feb 17, 2026114.35115.32112.36113.26113.26-0.47%203,996
Feb 13, 2026112.30114.50112.30113.80113.801.34%125,583
Feb 12, 2026112.67116.07111.83112.30112.30-0.32%265,493
Feb 11, 2026107.93112.89107.50112.67112.674.18%205,579
Feb 10, 2026104.03109.48104.03108.14108.144.27%236,047
Feb 9, 2026105.73106.90102.51103.71103.71-2.05%199,426
Feb 6, 2026106.62107.67104.95105.88105.88-0.66%198,542
Feb 5, 2026105.76107.63104.36106.58106.580.93%355,479
Feb 4, 2026107.07108.21104.81105.60105.60-1.22%297,218
Feb 3, 2026104.99107.37103.51106.90106.901.50%407,598
Feb 2, 2026103.71106.07102.61105.32105.321.78%265,623
Jan 30, 2026101.27104.31100.00103.48103.481.65%350,153
Jan 29, 2026102.39102.8299.70101.80101.80-0.66%294,017
Jan 28, 2026107.38108.28101.91102.48102.48-4.23%455,386
Jan 27, 2026110.36110.36105.74107.01107.01-3.04%130,849
Jan 26, 2026109.80111.35108.95110.37110.37-144,357
Jan 23, 2026110.65111.11107.48110.37110.37-183,174
Jan 22, 2026110.07112.01108.78110.37110.370.57%144,164
Jan 21, 2026109.39109.99107.18109.74109.740.98%128,821
Jan 20, 2026106.89109.54106.53108.67108.671.08%189,696
Jan 16, 2026109.35109.37107.18107.51107.51-2.09%219,065
Jan 15, 2026110.19110.82108.50109.80109.80-0.59%257,967
Jan 14, 2026109.64111.21108.51110.45110.450.73%140,631
Jan 13, 2026112.06112.06108.17109.65109.65-1.58%138,309
Jan 12, 2026109.56111.96108.57111.41111.411.54%132,755
Jan 9, 2026111.96113.07109.59109.72109.72-2.32%92,063
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