Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
113.42
-0.63 (-0.55%)
Jun 25, 2025, 4:00 PM - Market closed
Addus HomeCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 114.27 | 114.48 | 113.19 | 113.42 | 113.42 | -0.55% | 142,208 |
| Jun 24, 2025 | 113.75 | 115.16 | 112.70 | 114.05 | 114.05 | 0.92% | 215,173 |
| Jun 23, 2025 | 114.05 | 114.59 | 112.37 | 113.01 | 113.01 | -0.69% | 154,746 |
| Jun 20, 2025 | 115.19 | 116.12 | 112.46 | 113.79 | 113.79 | -1.19% | 195,824 |
| Jun 18, 2025 | 113.34 | 116.66 | 113.34 | 115.16 | 115.16 | 0.99% | 115,269 |
| Jun 17, 2025 | 113.24 | 114.81 | 112.32 | 114.03 | 114.03 | -0.36% | 136,016 |
| Jun 16, 2025 | 112.99 | 114.97 | 111.70 | 114.44 | 114.44 | 1.45% | 175,100 |
| Jun 13, 2025 | 112.20 | 113.83 | 110.64 | 112.80 | 112.80 | -1.08% | 127,818 |
| Jun 12, 2025 | 112.51 | 114.20 | 112.41 | 114.03 | 114.03 | 1.19% | 97,755 |
| Jun 11, 2025 | 118.01 | 118.47 | 112.37 | 112.69 | 112.69 | -4.50% | 312,135 |
| Jun 10, 2025 | 116.73 | 118.27 | 115.28 | 118.00 | 118.00 | 1.24% | 159,638 |
| Jun 9, 2025 | 113.90 | 116.72 | 111.67 | 116.56 | 116.56 | 3.03% | 194,483 |
| Jun 6, 2025 | 113.36 | 113.58 | 112.27 | 113.13 | 113.13 | 0.86% | 99,536 |
| Jun 5, 2025 | 111.85 | 112.72 | 111.21 | 112.16 | 112.16 | 0.13% | 123,193 |
| Jun 4, 2025 | 112.58 | 113.56 | 111.78 | 112.01 | 112.01 | -0.59% | 78,486 |
| Jun 3, 2025 | 111.09 | 112.73 | 110.16 | 112.68 | 112.68 | 1.33% | 166,708 |
| Jun 2, 2025 | 110.83 | 112.32 | 109.38 | 111.20 | 111.20 | 0.26% | 153,107 |
| May 30, 2025 | 113.42 | 114.20 | 110.77 | 110.91 | 110.91 | -1.96% | 238,885 |
| May 29, 2025 | 113.79 | 115.20 | 112.42 | 113.13 | 113.13 | -0.12% | 140,201 |
| May 28, 2025 | 115.04 | 115.94 | 113.15 | 113.27 | 113.27 | -2.04% | 171,059 |
| May 27, 2025 | 113.40 | 115.74 | 112.93 | 115.63 | 115.63 | 3.09% | 156,065 |
| May 23, 2025 | 110.60 | 112.67 | 110.60 | 112.16 | 112.16 | 0.56% | 181,565 |
| May 22, 2025 | 109.24 | 112.12 | 108.46 | 111.53 | 111.53 | 1.25% | 213,832 |
| May 21, 2025 | 111.37 | 114.46 | 109.83 | 110.15 | 110.15 | -2.10% | 135,129 |
| May 20, 2025 | 110.77 | 113.33 | 110.06 | 112.51 | 112.51 | 1.28% | 184,788 |
| May 19, 2025 | 110.88 | 112.66 | 110.58 | 111.09 | 111.09 | -0.48% | 152,934 |
| May 16, 2025 | 109.47 | 112.33 | 108.66 | 111.63 | 111.63 | 1.57% | 158,285 |
| May 15, 2025 | 108.74 | 110.48 | 107.37 | 109.90 | 109.90 | 1.53% | 148,122 |
| May 14, 2025 | 109.83 | 110.44 | 107.86 | 108.24 | 108.24 | -1.37% | 122,670 |
| May 13, 2025 | 110.59 | 111.39 | 109.41 | 109.74 | 109.74 | -0.73% | 117,672 |
| May 12, 2025 | 112.69 | 113.29 | 109.10 | 110.55 | 110.55 | -0.32% | 133,263 |
| May 9, 2025 | 110.44 | 112.46 | 109.91 | 110.91 | 110.91 | 0.19% | 146,372 |
| May 8, 2025 | 112.02 | 112.53 | 109.80 | 110.70 | 110.70 | -1.42% | 141,257 |
| May 7, 2025 | 109.92 | 112.48 | 108.76 | 112.29 | 112.29 | 3.38% | 257,499 |
| May 6, 2025 | 103.15 | 110.55 | 103.15 | 108.62 | 108.62 | 4.07% | 392,879 |
| May 5, 2025 | 105.00 | 106.57 | 104.31 | 104.37 | 104.37 | -0.60% | 221,340 |
| 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 |