Addus HomeCare Corporation (ADUS)

Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	94.84	95.31	92.09	92.41	92.41	-2.22%	345,135
May 13, 2026	98.06	98.06	93.14	94.51	94.51	-4.04%	377,855
May 12, 2026	97.90	98.74	96.46	98.49	98.49	0.72%	188,886
May 11, 2026	99.79	103.50	95.00	97.79	97.79	-1.79%	388,809
May 8, 2026	97.31	99.91	97.31	99.57	99.57	2.34%	253,477
May 7, 2026	97.40	98.96	94.66	97.29	97.29	0.67%	315,306
May 6, 2026	98.77	98.77	95.90	96.64	96.64	-1.83%	307,700
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%	374,159
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
Apr 10, 2026	92.95	93.43	91.02	92.21	92.21	-0.60%	217,131
Apr 9, 2026	92.30	93.83	90.89	92.77	92.77	0.51%	386,619
Apr 8, 2026	95.22	95.22	92.10	92.30	92.30	-0.91%	381,358
Apr 7, 2026	93.80	94.60	92.64	93.15	93.15	-0.37%	208,150
Apr 6, 2026	91.59	93.86	91.10	93.50	93.50	2.09%	224,802
Apr 2, 2026	92.78	93.81	91.32	91.59	91.59	-2.41%	268,689
Apr 1, 2026	94.05	96.12	92.82	93.85	93.85	0.21%	246,000
Mar 31, 2026	95.44	95.98	92.83	93.65	93.65	-0.77%	226,760
Mar 30, 2026	96.01	96.48	93.86	94.38	94.38	-0.85%	194,449
Mar 27, 2026	97.15	97.83	94.40	95.19	95.19	-2.54%	186,568
Mar 26, 2026	98.90	100.78	97.10	97.67	97.67	-1.66%	202,679
Mar 25, 2026	99.23	100.25	97.31	99.32	99.32	0.01%	213,383
Mar 24, 2026	98.85	100.72	97.79	99.31	99.31	-0.47%	225,990
Mar 23, 2026	100.93	102.19	99.67	99.78	99.78	0.50%	352,836
Mar 20, 2026	100.82	101.73	99.05	99.28	99.28	-0.74%	340,102
Mar 19, 2026	101.30	103.09	97.87	100.02	100.02	-1.51%	247,542
Mar 18, 2026	100.69	101.87	99.98	101.55	101.55	0.03%	207,591
Mar 17, 2026	101.24	102.75	100.71	101.52	101.52	0.57%	211,047
Mar 16, 2026	102.35	102.38	100.44	100.94	100.94	-0.40%	148,526
Mar 13, 2026	100.33	101.54	98.76	101.35	101.35	1.61%	274,971
Mar 12, 2026	102.00	103.15	99.68	99.74	99.74	-3.21%	194,659
Mar 11, 2026	101.27	103.62	101.10	103.05	103.05	0.88%	188,841
Mar 10, 2026	102.55	104.50	101.14	102.15	102.15	-0.69%	283,957
Mar 9, 2026	102.24	103.38	99.40	102.86	102.86	-0.34%	216,514
Mar 6, 2026	103.05	103.42	101.69	103.21	103.21	-1.35%	187,135
Mar 5, 2026	104.59	104.98	102.93	104.62	104.62	-1.00%	188,257

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.