Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	119.50	120.35	116.91	117.09	117.09	-1.21%	125,636
Sep 10, 2026	119.91	120.58	117.04	118.52	118.52	-0.60%	168,010
Sep 9, 2026	119.24	119.88	117.15	119.23	119.23	-0.08%	139,507
Sep 8, 2026	117.93	119.73	116.98	119.32	119.32	0.47%	142,616
Sep 4, 2026	117.62	119.49	117.38	118.76	118.76	0.06%	177,120
Sep 3, 2026	119.11	120.16	117.05	118.69	118.69	0.44%	244,818
Sep 2, 2026	114.63	118.53	114.43	118.17	118.17	3.16%	292,067
Sep 1, 2026	115.46	117.28	114.29	114.55	114.55	-0.10%	208,078
Aug 31, 2026	115.10	116.72	114.50	114.67	114.67	-0.76%	195,332
Aug 28, 2026	118.50	118.74	115.45	115.55	115.55	-2.08%	191,692
Aug 27, 2026	119.93	121.24	115.71	118.01	118.01	-2.24%	208,390
Aug 26, 2026	121.09	122.58	120.52	120.71	120.71	-0.31%	153,598
Aug 25, 2026	120.63	121.62	119.67	121.09	121.09	0.22%	151,996
Aug 24, 2026	121.01	122.36	120.60	120.82	120.82	0.01%	129,411
Aug 21, 2026	120.33	121.95	119.55	120.81	120.81	0.22%	264,490
Aug 20, 2026	119.55	123.14	119.52	120.55	120.55	0.44%	230,762
Aug 19, 2026	119.44	120.53	119.02	120.02	120.02	1.60%	193,621
Aug 18, 2026	115.06	118.69	115.05	118.13	118.13	2.81%	181,433
Aug 17, 2026	115.14	115.77	114.12	114.90	114.90	-1.00%	155,651
Aug 14, 2026	117.22	117.24	115.77	116.06	116.06	-1.30%	119,488
Aug 13, 2026	119.14	120.00	116.75	117.59	117.59	-0.40%	176,778
Aug 12, 2026	116.16	118.63	115.93	118.06	118.06	1.00%	225,835
Aug 11, 2026	118.64	120.50	116.73	116.89	116.89	-2.05%	216,910
Aug 10, 2026	116.39	120.48	116.39	119.34	119.34	-0.28%	199,230
Aug 7, 2026	118.54	121.18	118.54	119.68	119.68	0.76%	163,442
Aug 6, 2026	116.92	119.60	113.96	118.78	118.78	1.99%	218,096
Aug 5, 2026	114.77	117.22	113.62	116.46	116.46	2.46%	284,807
Aug 4, 2026	109.77	116.03	107.54	113.66	113.66	-2.68%	388,949
Aug 3, 2026	116.32	118.11	115.78	116.79	116.79	1.13%	250,077
Jul 31, 2026	115.86	117.63	114.19	115.48	115.48	-1.03%	155,007
Jul 30, 2026	117.88	119.62	115.50	116.68	116.68	-2.06%	331,108
Jul 29, 2026	119.15	120.63	118.83	119.13	119.13	-0.08%	229,553
Jul 28, 2026	117.00	119.64	116.97	119.22	119.22	3.09%	196,089
Jul 27, 2026	115.23	116.51	114.81	115.65	115.65	0.96%	170,017
Jul 24, 2026	113.03	115.21	112.55	114.55	114.55	2.35%	175,898
Jul 23, 2026	110.57	113.16	109.58	111.92	111.92	0.47%	248,221
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