Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	112.18	112.18	112.18	112.18	-	-0.95%	6,272
Feb 17, 2026	114.35	115.32	112.36	113.26	113.26	-0.47%	203,996
Feb 13, 2026	112.30	114.50	112.30	113.80	113.80	1.34%	125,583
Feb 12, 2026	112.67	116.07	111.83	112.30	112.30	-0.32%	265,493
Feb 11, 2026	107.93	112.89	107.50	112.67	112.67	4.18%	205,579
Feb 10, 2026	104.03	109.48	104.03	108.14	108.14	4.27%	236,047
Feb 9, 2026	105.73	106.90	102.51	103.71	103.71	-2.05%	199,426
Feb 6, 2026	106.62	107.67	104.95	105.88	105.88	-0.66%	198,542
Feb 5, 2026	105.76	107.63	104.36	106.58	106.58	0.93%	355,479
Feb 4, 2026	107.07	108.21	104.81	105.60	105.60	-1.22%	297,218
Feb 3, 2026	104.99	107.37	103.51	106.90	106.90	1.50%	407,598
Feb 2, 2026	103.71	106.07	102.61	105.32	105.32	1.78%	265,623
Jan 30, 2026	101.27	104.31	100.00	103.48	103.48	1.65%	350,153
Jan 29, 2026	102.39	102.82	99.70	101.80	101.80	-0.66%	294,017
Jan 28, 2026	107.38	108.28	101.91	102.48	102.48	-4.23%	455,386
Jan 27, 2026	110.36	110.36	105.74	107.01	107.01	-3.04%	130,849
Jan 26, 2026	109.80	111.35	108.95	110.37	110.37	-	144,357
Jan 23, 2026	110.65	111.11	107.48	110.37	110.37	-	183,174
Jan 22, 2026	110.07	112.01	108.78	110.37	110.37	0.57%	144,164
Jan 21, 2026	109.39	109.99	107.18	109.74	109.74	0.98%	128,821
Jan 20, 2026	106.89	109.54	106.53	108.67	108.67	1.08%	189,696
Jan 16, 2026	109.35	109.37	107.18	107.51	107.51	-2.09%	219,065
Jan 15, 2026	110.19	110.82	108.50	109.80	109.80	-0.59%	257,967
Jan 14, 2026	109.64	111.21	108.51	110.45	110.45	0.73%	140,631
Jan 13, 2026	112.06	112.06	108.17	109.65	109.65	-1.58%	138,309
Jan 12, 2026	109.56	111.96	108.57	111.41	111.41	1.54%	132,755
Jan 9, 2026	111.96	113.07	109.59	109.72	109.72	-2.32%	92,063
Jan 8, 2026	112.40	113.94	110.85	112.33	112.33	-0.41%	169,891
Jan 7, 2026	112.11	113.59	109.93	112.79	112.79	1.63%	213,932
Jan 6, 2026	109.01	111.07	107.10	110.98	110.98	1.22%	210,673
Jan 5, 2026	106.22	110.34	106.06	109.64	109.64	2.87%	157,787
Jan 2, 2026	108.00	108.88	105.21	106.58	106.58	-0.75%	201,350
Dec 31, 2025	108.70	109.12	107.13	107.39	107.39	-1.14%	217,943
Dec 30, 2025	109.43	109.47	108.15	108.63	108.63	-1.34%	112,222
Dec 29, 2025	110.52	110.60	108.62	110.11	110.11	-0.05%	146,186
Dec 26, 2025	111.25	111.57	109.97	110.16	110.16	-0.78%	209,499
Dec 24, 2025	110.27	111.24	110.27	111.03	111.03	0.35%	32,451
Dec 23, 2025	111.38	113.92	110.12	110.64	110.64	-1.22%	109,819
Dec 22, 2025	112.21	113.72	111.76	112.01	112.01	-0.72%	138,734
Dec 19, 2025	111.13	113.26	110.70	112.82	112.82	0.67%	235,807
Dec 18, 2025	113.52	114.00	111.22	112.07	112.07	-0.81%	155,987
Dec 17, 2025	113.18	114.59	112.39	112.98	112.98	-0.45%	92,402
Dec 16, 2025	115.36	115.36	112.46	113.49	113.49	-1.43%	138,318
Dec 15, 2025	115.69	116.00	113.65	115.14	115.14	0.48%	124,328
Dec 12, 2025	114.92	115.72	114.25	114.59	114.59	0.20%	109,779
Dec 11, 2025	115.79	116.92	113.37	114.36	114.36	-0.66%	139,154
Dec 10, 2025	111.94	115.67	111.94	115.12	115.12	2.61%	153,801
Dec 9, 2025	111.88	112.40	110.07	112.20	112.20	0.99%	180,026
Dec 8, 2025	114.00	114.22	110.95	111.09	111.09	-1.86%	126,031
Dec 5, 2025	114.42	114.99	112.55	113.19	113.19	-0.85%	184,354