Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
111.91
-1.31 (-1.16%)
Sep 8, 2025, 10:34 AM - Market open
Addus HomeCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111.66 | 113.40 | 110.93 | 113.22 | 113.22 | 1.22% | 88,436 |
| Sep 4, 2025 | 112.57 | 112.57 | 110.55 | 111.85 | 111.85 | -1.11% | 203,002 |
| Sep 3, 2025 | 114.77 | 116.46 | 112.06 | 113.10 | 113.10 | -2.22% | 117,326 |
| Sep 2, 2025 | 115.44 | 118.60 | 114.61 | 115.67 | 115.67 | 0.43% | 163,066 |
| Aug 29, 2025 | 115.63 | 115.63 | 114.61 | 115.17 | 115.17 | -0.13% | 72,792 |
| Aug 28, 2025 | 114.80 | 115.54 | 113.10 | 115.32 | 115.32 | -0.16% | 117,852 |
| Aug 27, 2025 | 113.70 | 115.77 | 112.86 | 115.51 | 115.51 | 1.19% | 121,663 |
| Aug 26, 2025 | 116.16 | 116.35 | 113.52 | 114.15 | 114.15 | -2.14% | 102,299 |
| Aug 25, 2025 | 118.65 | 118.69 | 115.76 | 116.65 | 116.65 | -1.49% | 136,810 |
| Aug 22, 2025 | 115.23 | 118.78 | 114.87 | 118.41 | 118.41 | 3.70% | 133,138 |
| Aug 21, 2025 | 114.71 | 115.50 | 112.77 | 114.18 | 114.18 | -0.58% | 79,039 |
| Aug 20, 2025 | 116.10 | 116.54 | 114.10 | 114.85 | 114.85 | -0.72% | 146,851 |
| Aug 19, 2025 | 114.93 | 115.75 | 113.82 | 115.68 | 115.68 | 1.30% | 117,194 |
| Aug 18, 2025 | 115.65 | 115.92 | 113.78 | 114.19 | 114.19 | -0.80% | 131,882 |
| Aug 15, 2025 | 114.92 | 116.57 | 113.64 | 115.11 | 115.11 | 1.10% | 179,843 |
| Aug 14, 2025 | 115.70 | 116.32 | 112.51 | 113.86 | 113.86 | -2.12% | 192,028 |
| Aug 13, 2025 | 113.74 | 118.08 | 112.96 | 116.33 | 116.33 | 2.89% | 266,768 |
| Aug 12, 2025 | 111.74 | 113.31 | 110.20 | 113.06 | 113.06 | 0.99% | 142,539 |
| Aug 11, 2025 | 110.36 | 113.93 | 109.09 | 111.95 | 111.95 | 1.60% | 262,769 |
| Aug 8, 2025 | 108.84 | 110.21 | 107.71 | 110.19 | 110.19 | 1.00% | 143,903 |
| Aug 7, 2025 | 115.96 | 116.90 | 102.68 | 109.10 | 109.10 | -5.08% | 501,138 |
| Aug 6, 2025 | 116.15 | 116.93 | 114.63 | 114.94 | 114.94 | -1.40% | 254,100 |
| Aug 5, 2025 | 110.21 | 117.54 | 108.97 | 116.57 | 116.57 | 8.98% | 533,902 |
| Aug 4, 2025 | 105.23 | 107.13 | 104.58 | 106.96 | 106.96 | 1.91% | 168,870 |
| Aug 1, 2025 | 106.77 | 106.93 | 104.54 | 104.96 | 104.96 | -1.70% | 199,146 |
| Jul 31, 2025 | 106.93 | 108.14 | 106.28 | 106.78 | 106.78 | -1.02% | 181,124 |
| Jul 30, 2025 | 107.59 | 108.92 | 106.91 | 107.88 | 107.88 | -0.01% | 156,809 |
| Jul 29, 2025 | 109.54 | 110.62 | 107.53 | 107.89 | 107.89 | -1.12% | 132,696 |
| Jul 28, 2025 | 109.13 | 109.66 | 108.07 | 109.11 | 109.11 | -0.29% | 127,100 |
| Jul 25, 2025 | 108.80 | 110.51 | 108.80 | 109.43 | 109.43 | 1.17% | 104,356 |
| Jul 24, 2025 | 110.37 | 110.77 | 107.91 | 108.16 | 108.16 | -2.02% | 112,435 |
| Jul 23, 2025 | 109.51 | 110.71 | 108.29 | 110.39 | 110.39 | 1.55% | 95,931 |
| Jul 22, 2025 | 107.92 | 109.77 | 107.92 | 108.71 | 108.71 | 1.22% | 144,785 |
| Jul 21, 2025 | 107.00 | 109.01 | 106.03 | 107.40 | 107.40 | 0.35% | 112,730 |
| Jul 18, 2025 | 110.17 | 110.20 | 106.82 | 107.03 | 107.03 | -2.43% | 136,386 |
| Jul 17, 2025 | 109.20 | 110.15 | 108.17 | 109.69 | 109.69 | 1.15% | 138,793 |
| 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 |