Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Addus HomeCare Corp | ADUS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.12 | -1.14% | 96.73 | 18:00:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 97.97 | 96.64 | 98.43 | 96.73 | 97.85 |
ADUS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 103.20 | 103.20 | 95.865 | 98.60 | 121,471 | -6.47 | -6.27% |
| 1 Month | 96.78 | 104.425 | 95.395 | 101.12 | 105,786 | -0.05 | -0.05% |
| 3 Months | 91.92 | 104.61 | 85.94 | 95.18 | 120,056 | 4.81 | 5.23% |
| 6 Months | 81.33 | 104.61 | 78.35 | 92.20 | 99,152 | 15.40 | 18.94% |
| 1 Year | 111.08 | 114.97 | 77.30 | 90.47 | 113,281 | -14.35 | -12.92% |
| 3 Years | 105.53 | 114.99 | 68.57 | 91.89 | 100,867 | -8.80 | -8.34% |
| 5 Years | 64.66 | 129.005 | 43.125 | 90.37 | 110,642 | 32.07 | 49.60% |
ADUS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 96.73 | -1.12 | -1.14% | 97.97 | 98.43 | 96.64 | 114,776 |
| Apr 12 2024 | 97.85 | -1.43 | -1.44% | 98.57 | 99.56 | 97.56 | 64,825 |
| Apr 11 2024 | 99.28 | 2.26 | 2.33% | 97.19 | 99.55 | 97.08 | 146,251 |
| Apr 10 2024 | 97.02 | -1.65 | -1.67% | 97.64 | 97.64 | 95.865 | 160,369 |
| Apr 09 2024 | 98.67 | -2.52 | -2.49% | 101.55 | 102.08 | 97.50 | 160,932 |
| Apr 08 2024 | 101.19 | -0.92 | -0.90% | 103.20 | 103.20 | 101.052 | 74,978 |
| Apr 05 2024 | 102.11 | -0.05 | -0.05% | 101.79 | 104.18 | 101.13 | 80,537 |
| Apr 04 2024 | 102.16 | -0.43 | -0.42% | 103.20 | 103.73 | 102.05 | 97,307 |
| Apr 03 2024 | 102.59 | 0.93 | 0.91% | 100.94 | 103.21 | 100.87 | 79,188 |
| Apr 02 2024 | 101.66 | -1.52 | -1.47% | 102.12 | 102.28 | 100.39 | 110,192 |
| Apr 01 2024 | 103.18 | -0.16 | -0.15% | 103.93 | 104.39 | 102.25 | 99,379 |
| Mar 28 2024 | 103.34 | -0.40 | -0.39% | 103.62 | 104.425 | 102.976 | 75,973 |
| Mar 27 2024 | 103.74 | 1.18 | 1.15% | 102.81 | 104.22 | 102.81 | 79,437 |
| Mar 26 2024 | 102.56 | -0.15 | -0.15% | 103.61 | 103.7298 | 101.655 | 121,616 |
| Mar 25 2024 | 102.71 | -0.79 | -0.76% | 103.51 | 104.29 | 102.095 | 71,841 |
| Mar 22 2024 | 103.50 | 2.20 | 2.17% | 101.77 | 103.91 | 101.04 | 135,660 |
| Mar 21 2024 | 101.30 | 0.06 | 0.06% | 101.96 | 102.355 | 100.34 | 114,717 |
| Mar 20 2024 | 101.24 | 0.70 | 0.70% | 100.43 | 101.555 | 99.95 | 71,728 |
| Mar 19 2024 | 100.54 | -0.66 | -0.65% | 100.70 | 102.57 | 100.35 | 109,696 |
| Mar 18 2024 | 101.20 | 4.44 | 4.59% | 96.78 | 101.64 | 95.395 | 155,306 |
