Addus HomeCare Corporation (ADUS)

NASDAQ: ADUS · Real-Time Price · USD

94.46

-0.31 (-0.33%)

At close: Apr 23, 2026, 4:00 PM EDT

96.30

+1.84 (1.95%)

After-hours: Apr 23, 2026, 6:18 PM EDT

Addus HomeCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	94.77	95.58	93.54	94.46	94.46	-0.33%	315,453
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%	263,478
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%	241,316
Apr 16, 2026	93.00	94.07	92.31	93.33	93.33	0.01%	178,054
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%	141,875
Apr 13, 2026	92.05	95.12	90.89	95.09	95.09	3.12%	256,356
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%	381,352
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%	224,796
Apr 2, 2026	92.78	93.81	91.32	91.59	91.59	-2.41%	268,662
Apr 1, 2026	94.05	96.12	92.82	93.85	93.85	0.21%	245,975
Mar 31, 2026	95.44	95.98	92.83	93.65	93.65	-0.77%	226,758
Mar 30, 2026	96.01	96.48	93.86	94.38	94.38	-0.85%	192,785
Mar 27, 2026	97.15	97.83	94.40	95.19	95.19	-2.54%	185,261
Mar 26, 2026	98.90	100.78	97.10	97.67	97.67	-1.66%	202,659
Mar 25, 2026	99.23	100.25	97.31	99.32	99.32	0.01%	213,378
Mar 24, 2026	98.85	100.72	97.79	99.31	99.31	-0.47%	225,989
Mar 23, 2026	100.93	102.19	99.67	99.78	99.78	0.50%	352,692
Mar 20, 2026	100.82	101.73	99.05	99.28	99.28	-0.74%	336,574
Mar 19, 2026	101.30	103.09	97.87	100.02	100.02	-1.51%	246,483
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%	188,256
Mar 4, 2026	104.03	106.46	102.51	105.68	105.68	2.24%	295,314
Mar 3, 2026	103.68	104.71	102.00	103.36	103.36	-1.81%	187,412
Mar 2, 2026	102.14	105.80	102.14	105.26	105.26	1.67%	209,894
Feb 27, 2026	102.99	105.44	101.66	103.53	103.53	-0.47%	225,716
Feb 26, 2026	108.26	108.26	102.63	104.02	104.02	-3.33%	269,238
Feb 25, 2026	105.36	107.72	102.50	107.60	107.60	2.28%	383,305
Feb 24, 2026	107.27	113.00	101.00	105.20	105.20	-10.57%	679,430
Feb 23, 2026	114.91	118.23	113.20	117.63	117.63	1.86%	325,827
Feb 20, 2026	115.18	116.93	113.71	115.48	115.48	0.45%	251,600
Feb 19, 2026	113.62	115.67	112.65	114.96	114.96	1.34%	255,206
Feb 18, 2026	112.63	113.98	112.02	113.44	113.44	0.16%	177,609
Feb 17, 2026	114.35	115.32	112.36	113.26	113.26	-0.47%	203,996
Feb 13, 2026	112.30	114.50	112.30	113.80	113.80	1.34%	125,583
Feb 12, 2026	112.67	116.07	111.83	112.30	112.30	-0.32%	265,493
Feb 11, 2026	107.93	112.89	107.50	112.67	112.67	4.18%	205,579