Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	95.21	96.96	95.21	96.09	96.09	1.12%	221,698
Jun 22, 2026	93.77	95.42	93.45	95.03	95.03	0.85%	249,020
Jun 18, 2026	94.71	96.46	93.86	94.23	94.23	0.38%	386,649
Jun 17, 2026	93.97	95.00	92.74	93.87	93.87	-0.89%	186,183
Jun 16, 2026	95.02	97.26	94.01	94.71	94.71	-0.13%	213,851
Jun 15, 2026	93.35	94.96	91.82	94.83	94.83	1.66%	260,366
Jun 12, 2026	93.06	94.92	92.64	93.28	93.28	0.26%	222,289
Jun 11, 2026	93.09	93.91	92.00	93.04	93.04	-0.14%	189,692
Jun 10, 2026	92.71	93.99	91.73	93.17	93.17	0.51%	154,320
Jun 9, 2026	90.90	93.49	90.90	92.70	92.70	2.19%	152,138
Jun 8, 2026	92.10	93.06	90.53	90.71	90.71	-1.51%	184,279
Jun 5, 2026	90.58	93.16	90.31	92.10	92.10	2.68%	179,245
Jun 4, 2026	89.39	91.33	88.82	89.70	89.70	1.37%	223,317
Jun 3, 2026	90.20	90.94	87.95	88.49	88.49	-2.17%	242,780
Jun 2, 2026	89.18	91.60	88.74	90.45	90.45	1.12%	254,805
Jun 1, 2026	91.02	91.58	88.48	89.45	89.45	-2.43%	217,890
May 29, 2026	93.26	93.46	91.50	91.68	91.68	-1.98%	164,551
May 28, 2026	93.62	97.00	93.20	93.53	93.53	-0.52%	189,068
May 27, 2026	92.89	94.78	92.89	94.02	94.02	0.90%	229,070
May 26, 2026	92.15	93.63	91.24	93.18	93.18	0.57%	179,409
May 22, 2026	93.08	93.25	91.05	92.65	92.65	-0.65%	173,190
May 21, 2026	93.14	93.73	91.87	93.26	93.26	-0.53%	158,422
May 20, 2026	92.37	94.17	91.41	93.76	93.76	1.26%	196,943
May 19, 2026	93.42	94.58	92.14	92.59	92.59	-0.05%	201,173
May 18, 2026	91.05	93.64	90.57	92.64	92.64	1.82%	244,223
May 15, 2026	92.31	93.41	89.76	90.98	90.98	-1.55%	304,581
May 14, 2026	94.84	95.31	92.09	92.41	92.41	-2.22%	357,386
May 13, 2026	98.06	98.06	93.14	94.51	94.51	-4.04%	386,689
May 12, 2026	97.90	98.74	96.46	98.49	98.49	0.72%	189,733
May 11, 2026	99.79	103.50	95.00	97.79	97.79	-1.79%	414,092
May 8, 2026	97.31	99.91	97.31	99.57	99.57	2.34%	253,776
May 7, 2026	97.40	98.96	94.66	97.29	97.29	0.67%	318,418
May 6, 2026	98.77	98.77	95.90	96.64	96.64	-1.83%	319,206
May 5, 2026	94.50	98.66	90.90	98.44	98.44	-1.68%	623,984
May 4, 2026	98.26	102.80	98.08	100.12	100.12	0.56%	387,356
May 1, 2026	97.56	99.58	96.30	99.56	99.56	2.76%	261,141
Apr 30, 2026	96.50	97.65	95.09	96.89	96.89	-0.07%	363,356
Apr 29, 2026	98.07	98.55	96.18	96.96	96.96	-1.90%	229,050
Apr 28, 2026	98.42	99.45	97.50	98.84	98.84	0.71%	241,383
Apr 27, 2026	95.72	98.27	95.72	98.14	98.14	2.54%	221,862
Apr 24, 2026	94.52	97.12	93.17	95.71	95.71	1.32%	203,831
Apr 23, 2026	94.77	95.58	93.54	94.46	94.46	-0.33%	315,457
Apr 22, 2026	91.84	94.98	91.39	94.77	94.77	3.40%	186,094
Apr 21, 2026	93.61	93.80	91.33	91.65	91.65	-2.00%	263,499
Apr 20, 2026	93.77	94.67	93.42	93.52	93.52	-0.85%	135,701
Apr 17, 2026	94.05	95.44	93.76	94.32	94.32	1.06%	241,664
Apr 16, 2026	93.00	94.07	92.31	93.33	93.33	0.01%	178,058
Apr 15, 2026	93.19	94.00	92.24	93.32	93.32	0.10%	146,680
Apr 14, 2026	94.82	96.07	93.20	93.23	93.23	-1.96%	141,884
Apr 13, 2026	92.05	95.12	90.89	95.09	95.09	3.12%	256,358