Addus HomeCare Corporation ADUS
123.00 USD -0.72 (-0.58%)
Regular-session close
123.00 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
122.88 Day range 125.74
88.49 52-week range 127.94
- YTD
- +14.54%
- 1 year
- +11.03%
ADUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 123.72 | 125.74 | 122.88 | 123.00 | -0.72 | -0.58% | 105,094 |
| Nov 12, 2026 | 127.29 | 127.37 | 122.97 | 123.72 | -1.77 | -1.41% | 135,700 |
| Nov 11, 2026 | 125.43 | 126.82 | 123.14 | 125.49 | -0.80 | -0.63% | 201,100 |
| Nov 10, 2026 | 121.88 | 126.62 | 121.45 | 126.29 | +3.87 | +3.16% | 225,800 |
| Nov 9, 2026 | 124.71 | 127.49 | 121.83 | 122.42 | -1.89 | -1.52% | 345,100 |
| Nov 6, 2026 | 124.59 | 125.91 | 123.64 | 124.31 | -2.50 | -1.97% | 276,600 |
| Nov 5, 2026 | 128.86 | 131.59 | 125.71 | 126.81 | -1.13 | -0.88% | 262,600 |
| Nov 4, 2026 | 121.03 | 130.40 | 120.22 | 127.94 | +1.39 | +1.10% | 421,600 |
| Nov 3, 2026 | 126.00 | 127.08 | 124.15 | 126.55 | +0.80 | +0.64% | 455,500 |
| Nov 2, 2026 | 125.54 | 127.06 | 123.06 | 125.75 | +0.21 | +0.17% | 508,400 |
| Oct 30, 2026 | 125.65 | 126.62 | 124.45 | 125.54 | +1.20 | +0.97% | 300,300 |
| Oct 29, 2026 | 124.61 | 125.50 | 122.57 | 124.34 | +2.16 | +1.77% | 331,500 |
| Oct 28, 2026 | 121.15 | 123.07 | 120.03 | 122.18 | +0.94 | +0.78% | 312,100 |
| Oct 27, 2026 | 121.37 | 122.13 | 120.51 | 121.24 | +0.07 | +0.06% | 216,600 |
| Oct 26, 2026 | 122.34 | 123.47 | 120.66 | 121.17 | -0.64 | -0.53% | 202,700 |
| Oct 23, 2026 | 122.35 | 123.01 | 120.75 | 121.81 | -0.86 | -0.70% | 224,300 |
| Oct 22, 2026 | 118.78 | 123.19 | 118.38 | 122.67 | +4.72 | +4.00% | 147,500 |
| Oct 21, 2026 | 118.02 | 118.81 | 116.26 | 117.95 | -0.08 | -0.07% | 163,600 |
| Oct 20, 2026 | 116.09 | 118.18 | 116.09 | 118.03 | +2.87 | +2.49% | 138,900 |
| Oct 19, 2026 | 115.98 | 116.85 | 114.71 | 115.16 | -0.82 | -0.71% | 130,400 |
| Oct 16, 2026 | 116.91 | 117.48 | 115.74 | 115.98 | -0.51 | -0.44% | 136,900 |
| Oct 15, 2026 | 117.63 | 118.38 | 116.20 | 116.49 | -0.13 | -0.11% | 172,400 |
| Oct 14, 2026 | 114.34 | 117.10 | 114.17 | 116.62 | +2.09 | +1.82% | 249,700 |
| Oct 13, 2026 | 116.45 | 116.50 | 114.41 | 114.53 | -0.95 | -0.82% | 145,600 |
| Oct 12, 2026 | 115.31 | 117.32 | 114.53 | 115.48 | +1.15 | +1.01% | 197,900 |
| Oct 9, 2026 | 113.84 | 115.10 | 113.84 | 114.33 | +0.07 | +0.06% | 172,800 |
| Oct 8, 2026 | 113.43 | 115.85 | 112.72 | 114.26 | +0.99 | +0.87% | 146,600 |
| Oct 7, 2026 | 113.16 | 117.31 | 112.91 | 113.27 | +0.11 | +0.10% | 229,500 |
| Oct 6, 2026 | 114.00 | 114.66 | 112.24 | 113.16 | +0.18 | +0.16% | 125,500 |
| Oct 5, 2026 | 111.49 | 113.80 | 110.24 | 112.98 | +1.71 | +1.54% | 218,300 |
| Oct 2, 2026 | 112.37 | 113.08 | 111.14 | 111.27 | -0.43 | -0.38% | 207,700 |
| Oct 1, 2026 | 110.86 | 112.76 | 109.88 | 111.70 | +1.16 | +1.05% | 207,300 |
| Sep 30, 2026 | 113.42 | 113.42 | 110.38 | 110.54 | -2.42 | -2.14% | 330,900 |
| Sep 29, 2026 | 111.50 | 113.24 | 110.47 | 112.96 | +1.05 | +0.94% | 200,500 |
| Sep 28, 2026 | 113.68 | 115.03 | 111.86 | 111.91 | -1.28 | -1.13% | 201,700 |
| Sep 25, 2026 | 114.38 | 114.65 | 112.21 | 113.19 | -0.86 | -0.75% | 216,500 |
| Sep 24, 2026 | 115.84 | 115.93 | 113.57 | 114.05 | -0.88 | -0.77% | 156,500 |
| Sep 23, 2026 | 114.30 | 115.78 | 113.35 | 114.93 | +0.69 | +0.60% | 209,200 |
| Sep 22, 2026 | 116.14 | 117.17 | 113.98 | 114.24 | -1.12 | -0.97% | 154,500 |
| Sep 21, 2026 | 117.42 | 118.05 | 114.74 | 115.36 | -1.71 | -1.46% | 158,300 |
| Sep 18, 2026 | 117.75 | 117.75 | 115.12 | 117.07 | -0.99 | -0.84% | 590,700 |
| Sep 17, 2026 | 118.37 | 118.76 | 117.01 | 118.06 | -0.45 | -0.38% | 222,900 |
| Sep 16, 2026 | 115.97 | 119.45 | 115.73 | 118.51 | +2.63 | +2.27% | 190,700 |
| Sep 15, 2026 | 117.33 | 117.33 | 114.76 | 115.88 | -1.45 | -1.24% | 281,800 |
| Sep 14, 2026 | 114.85 | 117.71 | 114.14 | 117.33 | +0.24 | +0.20% | 192,100 |
| Sep 11, 2026 | 119.50 | 120.35 | 116.91 | 117.09 | -1.43 | -1.21% | 130,600 |
| Sep 10, 2026 | 119.91 | 120.58 | 117.04 | 118.52 | -0.71 | -0.60% | 177,600 |
| Sep 9, 2026 | 119.24 | 119.88 | 117.15 | 119.23 | -0.09 | -0.08% | 140,300 |
| Sep 8, 2026 | 117.93 | 119.73 | 116.98 | 119.32 | +0.56 | +0.47% | 150,000 |
| Sep 4, 2026 | 117.62 | 119.49 | 117.38 | 118.76 | +0.07 | +0.06% | 177,100 |
| Sep 3, 2026 | 119.11 | 120.16 | 117.05 | 118.69 | +0.52 | +0.44% | 244,800 |
| Sep 2, 2026 | 114.63 | 118.53 | 114.43 | 118.17 | +3.62 | +3.16% | 292,100 |
| Sep 1, 2026 | 115.46 | 117.28 | 114.29 | 114.55 | -0.12 | -0.10% | 208,100 |
| Aug 31, 2026 | 115.10 | 116.72 | 114.50 | 114.67 | -0.88 | -0.76% | 195,300 |
| Aug 28, 2026 | 118.50 | 118.74 | 115.45 | 115.55 | -2.46 | -2.08% | 191,700 |
| Aug 27, 2026 | 119.93 | 121.24 | 115.71 | 118.01 | -2.70 | -2.24% | 208,400 |
| Aug 26, 2026 | 121.09 | 122.58 | 120.52 | 120.71 | -0.38 | -0.31% | 153,600 |
| Aug 25, 2026 | 120.63 | 121.62 | 119.67 | 121.09 | +0.27 | +0.22% | 152,000 |
| Aug 24, 2026 | 121.01 | 122.36 | 120.60 | 120.82 | +0.01 | +0.01% | 129,400 |
| Aug 21, 2026 | 120.33 | 121.95 | 119.55 | 120.81 | +0.26 | +0.22% | 264,500 |
| Aug 20, 2026 | 119.55 | 123.14 | 119.52 | 120.55 | +0.53 | +0.44% | 230,800 |
| Aug 19, 2026 | 119.44 | 120.53 | 119.02 | 120.02 | +1.89 | +1.60% | 193,600 |
| Aug 18, 2026 | 115.06 | 118.69 | 115.05 | 118.13 | +3.23 | +2.81% | 181,400 |
| Aug 17, 2026 | 115.14 | 115.77 | 114.12 | 114.90 | -1.16 | -1.00% | 155,600 |
| Aug 14, 2026 | 117.22 | 117.24 | 115.77 | 116.06 | -1.53 | -1.30% | 119,500 |
65 days, newest first. Daily bars as drawn on the ADUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.