Skip to main content
logo
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
121.81
-0.86 (-0.70%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026122.35123.01120.75121.81121.81-0.70%224,230
Oct 22, 2026118.78123.19118.38122.67122.674.00%147,403
Oct 21, 2026118.02118.81116.26117.95117.95-0.07%163,545
Oct 20, 2026116.09118.18116.09118.03118.032.49%138,915
Oct 19, 2026115.98116.85114.71115.16115.16-0.71%130,410
Oct 16, 2026116.91117.48115.74115.98115.98-0.44%136,888
Oct 15, 2026117.63118.38116.20116.49116.49-0.11%172,423
Oct 14, 2026114.34117.10114.17116.62116.621.82%249,666
Oct 13, 2026116.45116.50114.41114.53114.53-0.82%145,598
Oct 12, 2026115.31117.32114.53115.48115.481.00%197,859
Oct 9, 2026113.84115.10113.84114.33114.330.06%172,782
Oct 8, 2026113.43115.85112.72114.26114.260.87%146,583
Oct 7, 2026113.16117.31112.91113.27113.270.10%229,452
Oct 6, 2026114.00114.66112.24113.16113.160.16%125,550
Oct 5, 2026111.49113.80110.24112.98112.981.54%218,291
Oct 2, 2026112.37113.08111.14111.27111.27-0.38%207,745
Oct 1, 2026110.86112.76109.88111.70111.701.05%207,258
Sep 30, 2026113.42113.42110.38110.54110.54-2.14%330,870
Sep 29, 2026111.50113.24110.47112.96112.960.94%200,480
Sep 28, 2026113.68115.03111.86111.91111.91-1.13%205,407
Sep 25, 2026114.38114.65112.21113.19113.19-0.75%216,541
Sep 24, 2026115.84115.93113.57114.05114.05-0.77%156,527
Sep 23, 2026114.30115.78113.35114.93114.930.60%209,173
Sep 22, 2026116.14117.17113.98114.24114.24-0.97%154,476
Sep 21, 2026117.42118.05114.74115.36115.36-1.46%158,295
Sep 18, 2026117.75117.75115.12117.07117.07-0.84%590,707
Sep 17, 2026118.37118.76117.01118.06118.06-0.38%222,947
Sep 16, 2026115.97119.45115.73118.51118.512.27%190,713
Sep 15, 2026117.33117.33114.76115.88115.88-1.24%281,848
Sep 14, 2026114.85117.71114.14117.33117.330.20%192,079
Sep 11, 2026119.50120.35116.91117.09117.09-1.21%130,607
Sep 10, 2026119.91120.58117.04118.52118.52-0.60%177,579
Sep 9, 2026119.24119.88117.15119.23119.23-0.08%140,294
Sep 8, 2026117.93119.73116.98119.32119.320.47%149,981
Sep 4, 2026117.62119.49117.38118.76118.760.06%177,120
Sep 3, 2026119.11120.16117.05118.69118.690.44%244,818
Sep 2, 2026114.63118.53114.43118.17118.173.16%292,067
Sep 1, 2026115.46117.28114.29114.55114.55-0.10%208,078
Aug 31, 2026115.10116.72114.50114.67114.67-0.76%195,332
Aug 28, 2026118.50118.74115.45115.55115.55-2.08%191,692
Aug 27, 2026119.93121.24115.71118.01118.01-2.24%208,390
Aug 26, 2026121.09122.58120.52120.71120.71-0.31%153,598
Aug 25, 2026120.63121.62119.67121.09121.090.22%151,996
Aug 24, 2026121.01122.36120.60120.82120.820.01%129,411
Aug 21, 2026120.33121.95119.55120.81120.810.22%264,490
Aug 20, 2026119.55123.14119.52120.55120.550.44%230,762
Aug 19, 2026119.44120.53119.02120.02120.021.60%193,621
Aug 18, 2026115.06118.69115.05118.13118.132.81%181,433
Aug 17, 2026115.14115.77114.12114.90114.90-1.00%155,651
Aug 14, 2026117.22117.24115.77116.06116.06-1.30%119,488