Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
123.00
-0.72 (-0.58%)
At close: Nov 13, 2026, 4:00 PM EST
120.75
-2.25 (-1.83%)
After-hours: Nov 13, 2026, 7:44 PM EST

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026123.04125.74122.88123.00123.00-0.58%105,094
Nov 12, 2026127.29127.37122.97123.72123.72-1.41%135,730
Nov 11, 2026125.43126.82123.14125.49125.49-0.63%201,112
Nov 10, 2026121.88126.62121.45126.29126.293.16%225,846
Nov 9, 2026124.71127.49121.83122.42122.42-1.52%345,142
Nov 6, 2026124.59125.91123.64124.31124.31-1.97%276,628
Nov 5, 2026128.86131.59125.71126.81126.81-0.88%262,557
Nov 4, 2026121.03130.40120.22127.94127.941.10%421,696
Nov 3, 2026126.00127.08124.15126.55126.550.64%455,469
Nov 2, 2026125.54127.06123.06125.75125.750.17%508,397
Oct 30, 2026125.65126.62124.45125.54125.540.97%300,311
Oct 29, 2026124.61125.50122.57124.34124.341.77%331,545
Oct 28, 2026121.15123.07120.03122.18122.180.78%312,145
Oct 27, 2026121.37122.13120.51121.24121.240.06%216,637
Oct 26, 2026122.34123.47120.66121.17121.17-0.53%202,749
Oct 23, 2026122.35123.01120.75121.81121.81-0.70%224,258
Oct 22, 2026118.78123.19118.38122.67122.674.00%147,479
Oct 21, 2026118.02118.81116.26117.95117.95-0.07%163,597
Oct 20, 2026116.09118.18116.09118.03118.032.49%138,919
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