Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
93.65
-0.73 (-0.77%)
At close: Mar 31, 2026, 4:00 PM EDT
93.11
-0.54 (-0.58%)
After-hours: Mar 31, 2026, 4:55 PM EDT
Addus HomeCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 95.44 | 95.98 | 92.83 | 93.65 | 93.65 | -0.77% | 226,758 |
| Mar 30, 2026 | 96.01 | 96.48 | 93.86 | 94.38 | 94.38 | -0.85% | 192,785 |
| Mar 27, 2026 | 97.15 | 97.83 | 94.40 | 95.19 | 95.19 | -2.54% | 185,261 |
| Mar 26, 2026 | 98.90 | 100.78 | 97.10 | 97.67 | 97.67 | -1.66% | 202,659 |
| Mar 25, 2026 | 99.23 | 100.25 | 97.31 | 99.32 | 99.32 | 0.01% | 213,378 |
| Mar 24, 2026 | 98.85 | 100.72 | 97.79 | 99.31 | 99.31 | -0.47% | 225,989 |
| Mar 23, 2026 | 100.93 | 102.19 | 99.67 | 99.78 | 99.78 | 0.50% | 352,692 |
| Mar 20, 2026 | 100.82 | 101.73 | 99.05 | 99.28 | 99.28 | -0.74% | 336,574 |
| Mar 19, 2026 | 101.30 | 103.09 | 97.87 | 100.02 | 100.02 | -1.51% | 246,483 |
| Mar 18, 2026 | 100.69 | 101.87 | 99.98 | 101.55 | 101.55 | 0.03% | 207,591 |
| Mar 17, 2026 | 101.24 | 102.75 | 100.71 | 101.52 | 101.52 | 0.57% | 211,047 |
| Mar 16, 2026 | 102.35 | 102.38 | 100.44 | 100.94 | 100.94 | -0.40% | 148,526 |
| Mar 13, 2026 | 100.33 | 101.54 | 98.76 | 101.35 | 101.35 | 1.61% | 274,971 |
| Mar 12, 2026 | 102.00 | 103.15 | 99.68 | 99.74 | 99.74 | -3.21% | 194,659 |
| Mar 11, 2026 | 101.27 | 103.62 | 101.10 | 103.05 | 103.05 | 0.88% | 188,841 |
| Mar 10, 2026 | 102.55 | 104.50 | 101.14 | 102.15 | 102.15 | -0.69% | 283,957 |
| Mar 9, 2026 | 102.24 | 103.38 | 99.40 | 102.86 | 102.86 | -0.34% | 216,514 |
| Mar 6, 2026 | 103.05 | 103.42 | 101.69 | 103.21 | 103.21 | -1.35% | 187,135 |
| Mar 5, 2026 | 104.59 | 104.98 | 102.93 | 104.62 | 104.62 | -1.00% | 188,256 |
| Mar 4, 2026 | 104.03 | 106.46 | 102.51 | 105.68 | 105.68 | 2.24% | 295,314 |
| Mar 3, 2026 | 103.68 | 104.71 | 102.00 | 103.36 | 103.36 | -1.81% | 187,412 |
| Mar 2, 2026 | 102.14 | 105.80 | 102.14 | 105.26 | 105.26 | 1.67% | 209,894 |
| Feb 27, 2026 | 102.99 | 105.44 | 101.66 | 103.53 | 103.53 | -0.47% | 225,716 |
| Feb 26, 2026 | 108.26 | 108.26 | 102.63 | 104.02 | 104.02 | -3.33% | 269,238 |
| Feb 25, 2026 | 105.36 | 107.72 | 102.50 | 107.60 | 107.60 | 2.28% | 383,305 |
| Feb 24, 2026 | 107.27 | 113.00 | 101.00 | 105.20 | 105.20 | -10.57% | 679,430 |
| Feb 23, 2026 | 114.91 | 118.23 | 113.20 | 117.63 | 117.63 | 1.86% | 325,827 |
| Feb 20, 2026 | 115.18 | 116.93 | 113.71 | 115.48 | 115.48 | 0.45% | 251,600 |
| Feb 19, 2026 | 113.62 | 115.67 | 112.65 | 114.96 | 114.96 | 1.34% | 255,206 |
| Feb 18, 2026 | 112.63 | 113.98 | 112.02 | 113.44 | 113.44 | 0.16% | 177,609 |
| 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 |