Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	116.32	118.11	115.78	116.26	-	0.68%	66,512
Jul 31, 2026	115.86	117.63	114.19	115.48	115.48	-1.03%	155,005
Jul 30, 2026	117.88	119.62	115.50	116.68	116.68	-2.06%	331,089
Jul 29, 2026	119.15	120.63	118.83	119.13	119.13	-0.08%	229,533
Jul 28, 2026	117.00	119.64	116.97	119.22	119.22	3.09%	196,083
Jul 27, 2026	115.23	116.51	114.81	115.65	115.65	0.96%	170,012
Jul 24, 2026	113.03	115.21	112.55	114.55	114.55	2.35%	175,891
Jul 23, 2026	110.57	113.16	109.58	111.92	111.92	0.47%	248,181
Jul 22, 2026	113.20	113.80	110.27	111.40	111.40	-1.69%	194,469
Jul 21, 2026	111.45	114.20	109.33	113.31	113.31	1.62%	320,547
Jul 20, 2026	114.48	116.51	111.46	111.50	111.50	-2.64%	299,738
Jul 17, 2026	112.89	116.69	112.89	114.52	114.52	0.62%	213,581
Jul 16, 2026	111.12	114.61	110.87	113.82	113.82	3.31%	313,036
Jul 15, 2026	108.33	111.85	107.31	110.17	110.17	1.54%	177,514
Jul 14, 2026	107.28	108.95	106.61	108.50	108.50	-0.33%	226,820
Jul 13, 2026	108.64	110.56	108.31	108.86	108.86	0.60%	201,711
Jul 10, 2026	109.88	110.57	107.33	108.21	108.21	-1.38%	220,351
Jul 9, 2026	105.57	109.83	104.63	109.72	109.72	3.20%	420,244
Jul 8, 2026	105.31	106.76	104.50	106.32	106.32	0.33%	287,376
Jul 7, 2026	106.29	106.55	104.57	105.97	105.97	0.23%	216,418
Jul 6, 2026	105.16	106.49	104.06	105.73	105.73	0.53%	188,429
Jul 2, 2026	102.48	105.72	102.48	105.17	105.17	2.86%	296,590
Jul 1, 2026	101.14	103.96	101.14	102.25	102.25	1.77%	292,007
Jun 30, 2026	98.05	100.72	96.83	100.47	100.47	2.47%	302,985
Jun 29, 2026	97.49	98.16	95.89	98.05	98.05	1.13%	324,755
Jun 26, 2026	96.86	98.33	95.67	96.95	96.95	0.09%	813,763
Jun 25, 2026	97.20	98.99	96.56	96.86	96.86	-0.35%	166,945
Jun 24, 2026	96.10	98.09	96.10	97.20	97.20	1.16%	150,191
Jun 23, 2026	95.21	96.96	95.21	96.09	96.09	1.12%	222,909
Jun 22, 2026	93.77	95.42	93.45	95.03	95.03	0.85%	250,181
Jun 18, 2026	94.71	96.46	93.86	94.23	94.23	0.38%	389,809
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%	214,175
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