NASDAQ : ADUS
Addus HomeCare Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 125.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Addus HomeCare Corporation (ADUS) closed at 125.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 125.54 | 127.06 | 123.06 | 125.75 | 509,821 | +0.17% |
| 2026-10-30 | 125.65 | 126.62 | 124.45 | 125.54 | 300,311 | +0.97% |
| 2026-10-29 | 124.61 | 125.5 | 122.565 | 124.34 | 331,545 | +1.77% |
| 2026-10-28 | 121.15 | 123.07 | 120.03 | 122.18 | 312,145 | +0.78% |
| 2026-10-27 | 121.37 | 122.13 | 120.51 | 121.24 | 216,637 | +0.06% |
| 2026-10-26 | 122.34 | 123.468 | 120.66 | 121.17 | 202,749 | -0.53% |
| 2026-10-23 | 122.35 | 123.01 | 120.75 | 121.81 | 224,258 | -0.70% |
| 2026-10-22 | 118.78 | 123.185 | 118.38 | 122.67 | 147,479 | +4.00% |
| 2026-10-21 | 118.02 | 118.81 | 116.255 | 117.95 | 163,597 | -0.07% |
| 2026-10-20 | 116.09 | 118.18 | 116.09 | 118.03 | 138,919 | +2.49% |
| 2026-10-19 | 115.98 | 116.85 | 114.71 | 115.16 | 130,410 | -0.71% |
| 2026-10-16 | 116.91 | 117.48 | 115.735 | 115.98 | 136,888 | -0.44% |
| 2026-10-15 | 117.63 | 118.38 | 116.2 | 116.49 | 172,423 | -0.11% |
| 2026-10-14 | 114.34 | 117.1 | 114.17 | 116.62 | 249,666 | +1.82% |
| 2026-10-13 | 116.45 | 116.5 | 114.41 | 114.53 | 145,598 | -0.82% |
| 2026-10-12 | 115.31 | 117.32 | 114.533 | 115.475 | 197,859 | +1.00% |
| 2026-10-09 | 113.84 | 115.1 | 113.84 | 114.33 | 172,782 | +0.06% |
| 2026-10-08 | 113.43 | 115.85 | 112.72 | 114.26 | 146,583 | +0.87% |
| 2026-10-07 | 113.16 | 117.313 | 112.905 | 113.27 | 229,452 | +0.10% |
| 2026-10-06 | 114 | 114.66 | 112.24 | 113.16 | 125,550 | +0.16% |
| 2026-10-05 | 111.49 | 113.8 | 110.235 | 112.98 | 218,291 | +1.54% |
| 2026-10-02 | 112.37 | 113.075 | 111.135 | 111.27 | 207,745 | -0.38% |
| 2026-10-01 | 110.86 | 112.76 | 109.88 | 111.7 | 207,258 | +1.05% |
| 2026-09-30 | 113.42 | 113.42 | 110.375 | 110.54 | 330,870 | -2.14% |
| 2026-09-29 | 111.5 | 113.24 | 110.47 | 112.96 | 200,480 | +0.94% |
| 2026-09-28 | 113.68 | 115.03 | 111.86 | 111.91 | 205,407 | -1.13% |
| 2026-09-25 | 114.38 | 114.645 | 112.21 | 113.19 | 216,541 | -0.75% |
| 2026-09-24 | 115.84 | 115.93 | 113.57 | 114.05 | 156,527 | -0.77% |
| 2026-09-23 | 114.3 | 115.78 | 113.345 | 114.93 | 209,173 | +0.60% |
| 2026-09-22 | 116.14 | 117.17 | 113.975 | 114.24 | 154,476 | -0.97% |
| 2026-09-21 | 117.42 | 118.045 | 114.74 | 115.36 | 158,295 | -1.46% |
| 2026-09-18 | 117.75 | 117.75 | 115.12 | 117.07 | 590,707 | -0.84% |
| 2026-09-17 | 118.37 | 118.76 | 117.01 | 118.06 | 222,947 | -0.38% |
| 2026-09-16 | 115.97 | 119.45 | 115.725 | 118.51 | 190,713 | +2.27% |
| 2026-09-15 | 117.33 | 117.33 | 114.76 | 115.88 | 281,848 | -1.24% |
| 2026-09-14 | 114.85 | 117.71 | 114.14 | 117.33 | 192,079 | +0.20% |
| 2026-09-11 | 119.5 | 120.35 | 116.91 | 117.09 | 130,607 | -1.21% |
| 2026-09-10 | 119.91 | 120.58 | 117.035 | 118.52 | 177,579 | -0.60% |
| 2026-09-09 | 119.24 | 119.88 | 117.15 | 119.23 | 140,294 | -0.08% |
| 2026-09-08 | 117.93 | 119.73 | 116.975 | 119.32 | 149,981 | +0.47% |
| 2026-09-04 | 117.62 | 119.49 | 117.38 | 118.76 | 177,120 | +0.06% |
| 2026-09-03 | 119.11 | 120.155 | 117.05 | 118.69 | 244,818 | +0.44% |
| 2026-09-02 | 114.63 | 118.525 | 114.43 | 118.17 | 292,067 | +3.16% |
| 2026-09-01 | 115.46 | 117.28 | 114.29 | 114.55 | 208,078 | -0.10% |
| 2026-08-31 | 115.1 | 116.72 | 114.5 | 114.67 | 195,332 | -0.76% |
| 2026-08-28 | 118.5 | 118.74 | 115.445 | 115.55 | 191,692 | -2.08% |
| 2026-08-27 | 119.93 | 121.24 | 115.71 | 118.01 | 208,390 | -2.24% |
| 2026-08-26 | 121.09 | 122.58 | 120.52 | 120.71 | 153,598 | -0.31% |
| 2026-08-25 | 120.63 | 121.62 | 119.67 | 121.09 | 151,996 | +0.22% |
| 2026-08-24 | 121.01 | 122.362 | 120.6 | 120.82 | 129,411 | +0.01% |
| 2026-08-21 | 120.33 | 121.945 | 119.55 | 120.81 | 264,490 | +0.22% |
| 2026-08-20 | 119.55 | 123.137 | 119.52 | 120.55 | 230,762 | +0.44% |
| 2026-08-19 | 119.44 | 120.53 | 119.02 | 120.02 | 193,621 | +1.60% |
| 2026-08-18 | 115.06 | 118.69 | 115.05 | 118.13 | 181,433 | +2.81% |
| 2026-08-17 | 115.14 | 115.765 | 114.12 | 114.9 | 155,651 | -1.00% |
| 2026-08-14 | 117.22 | 117.24 | 115.77 | 116.06 | 119,488 | -1.30% |
| 2026-08-13 | 119.14 | 120 | 116.75 | 117.59 | 176,778 | -0.40% |
| 2026-08-12 | 116.16 | 118.625 | 115.93 | 118.06 | 225,835 | +1.00% |
| 2026-08-11 | 118.64 | 120.495 | 116.73 | 116.89 | 216,910 | -2.05% |
| 2026-08-10 | 116.39 | 120.48 | 116.39 | 119.34 | 199,230 | -0.28% |
| 2026-08-07 | 118.54 | 121.182 | 118.54 | 119.68 | 163,442 | +0.76% |
| 2026-08-06 | 116.92 | 119.6 | 113.956 | 118.78 | 218,096 | +1.99% |
| 2026-08-05 | 114.77 | 117.215 | 113.62 | 116.46 | 284,807 | +2.46% |
| 2026-08-04 | 109.77 | 116.03 | 107.54 | 113.66 | 388,949 | -2.68% |
| 2026-08-03 | 116.32 | 118.11 | 115.78 | 116.79 | 250,077 | +1.13% |
| 2026-07-31 | 115.86 | 117.63 | 114.19 | 115.48 | 155,007 | -1.03% |
| 2026-07-30 | 117.88 | 119.62 | 115.502 | 116.68 | 331,108 | -2.06% |
| 2026-07-29 | 119.15 | 120.63 | 118.83 | 119.13 | 229,553 | -0.08% |
| 2026-07-28 | 117 | 119.64 | 116.97 | 119.22 | 196,089 | +3.09% |
| 2026-07-27 | 115.23 | 116.51 | 114.81 | 115.65 | 170,017 | +0.96% |
| 2026-07-24 | 113.03 | 115.21 | 112.545 | 114.55 | 175,898 | +2.35% |
| 2026-07-23 | 110.57 | 113.16 | 109.58 | 111.92 | 248,221 | +0.47% |
| 2026-07-22 | 113.2 | 113.8 | 110.265 | 111.4 | 194,469 | -1.69% |
| 2026-07-21 | 111.45 | 114.195 | 109.33 | 113.31 | 320,547 | +1.62% |
| 2026-07-20 | 114.48 | 116.505 | 111.46 | 111.5 | 299,738 | -2.64% |
| 2026-07-17 | 112.89 | 116.69 | 112.89 | 114.52 | 213,581 | +0.62% |
| 2026-07-16 | 111.12 | 114.61 | 110.87 | 113.82 | 313,036 | +3.31% |
| 2026-07-15 | 108.33 | 111.85 | 107.31 | 110.17 | 177,514 | +1.54% |
| 2026-07-14 | 107.28 | 108.95 | 106.61 | 108.5 | 226,820 | -0.33% |
| 2026-07-13 | 108.64 | 110.555 | 108.31 | 108.86 | 201,711 | +0.60% |
| 2026-07-10 | 109.88 | 110.565 | 107.33 | 108.21 | 220,351 | -1.38% |
| 2026-07-09 | 105.57 | 109.83 | 104.63 | 109.72 | 420,244 | +3.20% |
| 2026-07-08 | 105.31 | 106.76 | 104.5 | 106.32 | 287,376 | +0.33% |
| 2026-07-07 | 106.29 | 106.55 | 104.57 | 105.97 | 216,418 | +0.23% |
| 2026-07-06 | 105.16 | 106.49 | 104.06 | 105.73 | 188,429 | +0.53% |
| 2026-07-02 | 102.48 | 105.72 | 102.48 | 105.17 | 296,590 | +2.86% |
| 2026-07-01 | 101.14 | 103.96 | 101.14 | 102.25 | 292,007 | +1.77% |
| 2026-06-30 | 98.05 | 100.72 | 96.83 | 100.47 | 302,985 | +2.47% |
| 2026-06-29 | 97.49 | 98.16 | 95.89 | 98.05 | 324,755 | +1.13% |
| 2026-06-26 | 96.86 | 98.325 | 95.671 | 96.95 | 813,763 | +0.09% |
| 2026-06-25 | 97.2 | 98.99 | 96.56 | 96.86 | 166,945 | -0.35% |
| 2026-06-24 | 96.1 | 98.09 | 96.1 | 97.2 | 150,191 | +1.16% |
| 2026-06-23 | 95.21 | 96.96 | 95.21 | 96.09 | 222,909 | +1.12% |
| 2026-06-22 | 93.77 | 95.42 | 93.45 | 95.03 | 250,181 | +0.85% |
| 2026-06-18 | 94.71 | 96.463 | 93.86 | 94.23 | 389,809 | +0.38% |
| 2026-06-17 | 93.97 | 94.999 | 92.738 | 93.87 | 186,183 | -0.89% |
| 2026-06-16 | 95.02 | 97.26 | 94.005 | 94.71 | 214,175 | -0.13% |
| 2026-06-15 | 93.35 | 94.96 | 91.82 | 94.83 | 260,366 | +1.66% |
| 2026-06-12 | 93.06 | 94.92 | 92.635 | 93.28 | 222,289 | +0.26% |
| 2026-06-11 | 93.09 | 93.91 | 92 | 93.04 | 189,692 | -0.14% |
| 2026-06-10 | 92.71 | 93.99 | 91.73 | 93.17 | 154,320 | +0.51% |
| 2026-06-09 | 90.9 | 93.49 | 90.9 | 92.7 | 152,138 | +2.19% |
| 2026-06-08 | 92.1 | 93.055 | 90.53 | 90.71 | 184,279 | -1.51% |
| 2026-06-05 | 90.58 | 93.155 | 90.305 | 92.1 | 179,245 | +2.68% |
| 2026-06-04 | 89.39 | 91.325 | 88.82 | 89.7 | 223,317 | +1.37% |
| 2026-06-03 | 90.2 | 90.94 | 87.95 | 88.49 | 242,780 | -2.17% |
| 2026-06-02 | 89.18 | 91.6 | 88.735 | 90.45 | 254,805 | +1.12% |
| 2026-06-01 | 91.02 | 91.58 | 88.48 | 89.45 | 217,890 | -2.43% |
| 2026-05-29 | 93.26 | 93.455 | 91.5 | 91.68 | 164,551 | -1.98% |
| 2026-05-28 | 93.62 | 97 | 93.2 | 93.53 | 189,068 | -0.52% |
| 2026-05-27 | 92.89 | 94.775 | 92.89 | 94.02 | 229,070 | +0.90% |
| 2026-05-26 | 92.15 | 93.63 | 91.24 | 93.18 | 179,409 | +0.57% |
| 2026-05-22 | 93.08 | 93.25 | 91.05 | 92.65 | 173,190 | -0.65% |
| 2026-05-21 | 93.14 | 93.73 | 91.87 | 93.26 | 158,422 | -0.53% |
| 2026-05-20 | 92.37 | 94.17 | 91.41 | 93.76 | 196,943 | +1.26% |
| 2026-05-19 | 93.42 | 94.58 | 92.14 | 92.59 | 201,173 | -0.05% |
| 2026-05-18 | 91.05 | 93.64 | 90.57 | 92.64 | 244,223 | +1.82% |
| 2026-05-15 | 92.31 | 93.41 | 89.76 | 90.98 | 304,581 | -1.55% |
| 2026-05-14 | 94.84 | 95.31 | 92.09 | 92.41 | 357,386 | -2.22% |
| 2026-05-13 | 98.06 | 98.06 | 93.14 | 94.51 | 386,689 | -4.04% |