Addus HomeCare Corp (ADUS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.55 | 7.83750512926 | 121.85 | 131.9779 | 121.5 | 276434 | 129.4315694 | CS |
| 4 | 9.62 | 7.8994908852 | 121.78 | 131.9779 | 119.025 | 154535 | 125.69863034 | CS |
| 12 | -0.73 | -0.552486187845 | 132.13 | 134.32 | 116.69 | 131200 | 126.72417136 | CS |
| 26 | 12.9 | 10.8860759494 | 118.5 | 136.12 | 110.48 | 144050 | 124.83793907 | CS |
| 52 | 35.4 | 36.875 | 96 | 136.12 | 85.94 | 131335 | 113.36297322 | CS |
| 156 | 41.65 | 46.4066852368 | 89.75 | 136.12 | 68.57 | 108057 | 100.71533766 | CS |
| 260 | 38.74 | 41.8087632204 | 92.66 | 136.12 | 43.125 | 110989 | 97.15252117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 131.4 | 1.8 | 1.39 | 129.37 | 132.55 | 126.14 | 450628 |
| 1734651300 | 129.6 | -0.15 | -0.12 | 130.5 | 130.88 | 126.08 | 253875 |
| 1734564900 | 129.75 | -0.98 | -0.75 | 131.72999 | 131.93 | 128.34 | 304784 |
| 1734478500 | 130.72999 | 0.32 | 0.25 | 130.3 | 131.38 | 128.435 | 271161 |
| 1734392100 | 130.41 | 5.41 | 4.33 | 125.02 | 131.9779 | 125.02 | 361529 |
| 1734132900 | 125 | 3 | 2.46 | 121.85 | 125.13 | 121.5 | 190819 |
| 1734046500 | 122 | 1.1 | 0.91 | 120.7357 | 124.01 | 120.54 | 136076 |
| 1733960100 | 120.9 | -2.06 | -1.67 | 122.91 | 122.91 | 120.1015 | 97347 |
| 1733873700 | 122.955 | 2.24 | 1.85 | 120.78 | 123.46 | 120.43 | 88920 |
| 1733787300 | 120.72 | -0.02 | -0.02 | 121.26 | 122.11 | 120.54 | 90617 |
| 1733528100 | 120.74 | 0.47 | 0.39 | 120.13 | 121 | 119.025 | 131161 |
| 1733441700 | 120.27 | -3.33 | -2.69 | 122.66 | 122.691 | 120.01 | 111269 |
| 1733355300 | 123.6 | 1.4 | 1.15 | 122.57 | 123.75 | 122.15 | 91741 |
| 1733268900 | 122.2 | -0.89 | -0.72 | 123.61 | 123.895 | 121.66 | 85437 |
| 1733182500 | 123.09 | 0.25 | 0.20 | 122.84 | 123.19 | 121.5 | 126891 |
| 1732917840 | 122.84 | 1.55 | 1.28 | 122.35 | 123.5195 | 121.3 | 63688 |
| 1732750500 | 121.29 | -3.12 | -2.51 | 125.155 | 125.155 | 120.97 | 106501 |
| 1732664100 | 124.41 | 1.46 | 1.19 | 122.02 | 124.56 | 122.02 | 130010 |
| 1732577700 | 122.95 | -1.37 | -1.10 | 125.92 | 125.92 | 121.77 | 140308 |
| 1732318500 | 124.32 | 3.48 | 2.88 | 121.78 | 124.37 | 121.435 | 154040 |
| 1732232100 | 120.84 | -0.15 | -0.12 | 121.12 | 121.355 | 118.305 | 124308 |
| 1732145700 | 120.99 | 0.79 | 0.66 | 120.55 | 121.82 | 119.57 | 130544 |
| 1732059300 | 120.2 | 1.93 | 1.63 | 118.03 | 120.4 | 116.69 | 112345 |
| 1731972900 | 118.27 | -1.51 | -1.26 | 119.6 | 120.65 | 118.1138 | 133565 |
| 1731713700 | 119.78 | -2.29 | -1.88 | 121.87 | 122.1 | 119.4 | 124243 |
| 1731627300 | 122.07 | -1.22 | -0.99 | 123.1164 | 123.355 | 120.88 | 104999 |
| 1731540900 | 123.29 | -2.86 | -2.27 | 127.27 | 127.27 | 123.2 | 106143 |
| 1731454500 | 126.15 | -1.8 | -1.41 | 127.65 | 128.47999 | 125.58 | 83335 |
| 1731368100 | 127.95 | 0.37 | 0.29 | 128.565 | 129.21 | 127.35 | 78725 |
| 1731108900 | 127.58 | -1.5 | -1.16 | 128.735 | 129.81 | 127.46 | 139220 |
| 1731022500 | 129.08 | -1.88 | -1.44 | 131.82 | 133.41 | 128.53 | 195612 |
| 1730936100 | 130.96 | 6.79 | 5.47 | 128.97 | 133.81 | 127.13 | 207632 |
| 1730849700 | 124.17 | -4.79 | -3.71 | 123.305 | 126.51 | 117.27 | 233460 |
| 1730763300 | 128.96 | 2.69 | 2.13 | 125.32 | 129.4125 | 125.32 | 206037 |
| 1730500500 | 126.27 | 1.85 | 1.49 | 125.87 | 127.61 | 125.04 | 145940 |
| 1730414100 | 124.42 | -1.27 | -1.01 | 125.145 | 126.02 | 123.45 | 120264 |
| 1730327700 | 125.69 | -4.09 | -3.15 | 128.05 | 128.52 | 124.95 | 130702 |
| 1730241300 | 129.78 | 1.49 | 1.16 | 127.13 | 129.79 | 127.13 | 91147 |
| 1730154900 | 128.29 | 0.33 | 0.26 | 129.01 | 129.07 | 127.97 | 123349 |
| 1729895700 | 127.96 | -1.14 | -0.88 | 129.49 | 130.5966 | 127.01 | 106849 |
| 1729809300 | 129.1 | -0.29 | -0.22 | 128.37 | 129.99 | 128.37 | 158339 |
| 1729722900 | 129.38999 | -0.69 | -0.53 | 129.66999 | 130.07 | 128.16 | 80377 |
| 1729636500 | 130.08 | -0.87 | -0.66 | 130.12 | 131.05 | 129.68 | 122030 |
| 1729550100 | 130.94999 | -0.86 | -0.65 | 131.62 | 132.07 | 130.26 | 76524 |
| 1729290900 | 131.81 | -1.2 | -0.90 | 133.01 | 133.535 | 131.65 | 85349 |
| 1729204500 | 133.01 | 0.25 | 0.19 | 132.82 | 133.36 | 131.61 | 76767 |
| 1729118100 | 132.76 | 1.95 | 1.49 | 131.46 | 134.32 | 130.93 | 158882 |
| 1729031700 | 130.81 | -1 | -0.76 | 131.47999 | 134.03 | 130.79 | 149632 |
| 1728945300 | 131.81 | 1.18 | 0.90 | 130.32 | 132.35 | 130.15 | 63683 |
| 1728686100 | 130.63 | 3.19 | 2.50 | 128.47999 | 130.66 | 128.47999 | 70530 |
| 1728599700 | 127.44 | -1.9 | -1.47 | 127.79 | 127.83 | 126.155 | 109546 |
| 1728513300 | 129.34 | 0.32 | 0.25 | 128.55 | 131.79 | 127.71 | 128383 |
| 1728426900 | 129.02 | 4.3 | 3.45 | 125.375 | 130.18 | 125.375 | 118470 |
| 1728340500 | 124.72 | -1.59 | -1.26 | 125.67 | 126.055 | 124.44 | 70609 |
| 1728081300 | 126.31 | -0.25 | -0.20 | 127.55 | 127.55 | 126.07 | 77898 |
| 1727994900 | 126.56 | -1.1 | -0.86 | 127.4 | 128.22999 | 126.55 | 70643 |
| 1727908500 | 127.66 | -1.06 | -0.82 | 128.51 | 130.94 | 127.465 | 113875 |
| 1727822100 | 128.72 | -4.31 | -3.24 | 132.47999 | 132.47999 | 128.47 | 124830 |
| 1727735520 | 133.03 | 2.08 | 1.59 | 131.01 | 133.11 | 131.005 | 119978 |
| 1727476500 | 130.94999 | -0.88 | -0.67 | 132.13 | 132.13 | 129.665 | 129874 |
| 1727390100 | 131.83 | -1.33 | -1.00 | 133.77 | 134.05 | 131.62 | 103237 |
| 1727303700 | 133.16 | -0.13 | -0.10 | 133.94 | 134.19999 | 132.44999 | 123189 |
| 1727217300 | 133.29 | 0.45 | 0.34 | 132.78 | 133.755 | 131.81 | 114680 |
| 1727130900 | 132.84 | 2.4 | 1.84 | 131.16999 | 132.86 | 130.52 | 92031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
