Addus HomeCare Corporation - Common Stock (ADUS)

124.31
-2.50 (-1.97%)
NASDAQ · Last Trade: Nov 7th, 7:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Addus HomeCare Corporation - Common Stock (ADUS)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026124.59125.91123.64124.31276,627124.31
11/05/2026128.86131.59125.71126.81262,556126.81
11/04/2026121.03130.40120.22127.94421,628127.94
11/03/2026126.46127.08124.15126.55455,467126.55
11/02/2026125.54127.06123.06125.75508,389125.75
10/30/2026125.65126.62124.45125.54300,312125.54
10/29/2026124.61125.50122.56124.34331,543124.34
10/28/2026121.15123.07120.03122.18312,143122.18
10/27/2026121.37122.13120.51121.24216,637121.24
10/26/2026122.34123.47120.66121.17202,746121.17
10/23/2026122.35123.01120.75121.81224,259121.81
10/22/2026118.78123.19118.38122.67147,477122.67
10/21/2026118.02118.81116.25117.95163,597117.95
10/20/2026116.09118.18116.09118.03138,917118.03
10/19/2026115.98116.85114.71115.16130,408115.16
10/16/2026116.91117.48115.73115.98136,889115.98
10/15/2026117.63118.38116.20116.49172,421116.49
10/14/2026114.34117.10114.17116.62249,656116.62
10/13/2026116.45116.50114.41114.53145,596114.53
10/12/2026115.31117.32114.53115.47197,858115.47
10/09/2026113.84115.10113.84114.33172,783114.33
10/08/2026113.43115.85112.72114.26146,582114.26
10/07/2026113.16117.31112.91113.27229,453113.27
10/06/2026114.00114.66112.24113.16125,548113.16
10/05/2026111.49113.80110.23112.98218,289112.98
10/02/2026112.37113.08111.14111.27207,746111.27
10/01/2026110.86112.76109.88111.70207,256111.70
9/30/2026113.42113.42110.38110.54330,869110.54
9/29/2026111.50113.24110.47112.96200,478112.96
9/28/2026113.68115.03111.86111.91205,406111.91
9/25/2026114.38114.64112.21113.19216,542113.19
9/24/2026115.84115.93113.57114.05156,525114.05
9/23/2026114.30115.78113.34114.93209,185114.93
9/22/2026116.14117.17113.97114.24154,475114.24
9/21/2026117.42118.05114.74115.36158,293115.36
9/18/2026117.75117.75115.12117.07590,708117.07
9/17/2026118.37118.76117.01118.06222,946118.06
9/16/2026115.97119.45115.72118.51190,710118.51
9/15/2026117.33117.33114.76115.88281,844115.88
9/14/2026114.85117.71114.14117.33197,370117.33
9/11/2026119.50120.35116.91117.09134,508117.09
9/10/2026119.91120.58117.03118.52177,577118.52
9/09/2026119.24119.88117.15119.23140,291119.23
9/08/2026117.93119.73116.97119.32149,978119.32
9/04/2026117.62119.49117.38118.76177,121118.76
9/03/2026119.11120.16117.05118.69244,818118.69
9/02/2026114.63118.53114.43118.17292,066118.17
9/01/2026115.46117.28114.29114.55208,078114.55
8/31/2026115.10116.72114.50114.67195,345114.67
8/28/2026118.50118.74115.44115.55191,692115.55
8/27/2026119.93121.24115.71118.01208,390118.01
8/26/2026121.09122.58120.52120.71153,598120.71
8/25/2026120.63121.62119.67121.09151,995121.09
8/24/2026121.01122.36120.60120.82129,410120.82
8/21/2026120.33121.94119.55120.81264,490120.81
8/20/2026119.55123.14119.52120.55230,761120.55
8/19/2026119.44120.53119.02120.02193,621120.02
8/18/2026115.06118.69115.05118.13181,433118.13
8/17/2026115.14115.77114.12114.90155,650114.90
8/14/2026117.22117.24115.77116.06119,488116.06
8/13/2026119.14120.00116.75117.59176,778117.59
8/12/2026116.16118.63115.93118.06225,836118.06
8/11/2026118.64120.50116.73116.89216,910116.89
8/10/2026116.39120.48116.39119.34199,217119.34
8/07/2026118.54121.18118.54119.68163,443119.68