Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Addus HomeCare Corp | ADUS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.89 | 0.94% | 95.65 | 15:28:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 93.87 | 92.40 | 95.78 | 94.76 |
ADUS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 97.26 | 99.52 | 87.881 | 95.27 | 183,804 | -1.61 | -1.66% |
| 1 Month | 102.81 | 104.425 | 87.881 | 98.17 | 128,099 | -7.16 | -6.96% |
| 3 Months | 88.39 | 104.61 | 85.94 | 95.72 | 129,899 | 7.26 | 8.21% |
| 6 Months | 80.17 | 104.61 | 78.35 | 92.86 | 104,659 | 15.48 | 19.31% |
| 1 Year | 112.47 | 114.97 | 77.30 | 90.43 | 115,742 | -16.82 | -14.96% |
| 3 Years | 109.40 | 114.99 | 68.57 | 91.86 | 101,885 | -13.75 | -12.57% |
| 5 Years | 65.17 | 129.005 | 43.125 | 90.53 | 110,953 | 30.48 | 46.77% |
ADUS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 94.76 | 1.27 | 1.36% | 89.23 | 95.16 | 87.881 | 412,526 |
| Apr 22 2024 | 93.49 | -3.70 | -3.81% | 97.51 | 97.76 | 93.27 | 187,615 |
| Apr 19 2024 | 97.19 | 0.03 | 0.03% | 96.66 | 98.12 | 95.87 | 93,878 |
| Apr 18 2024 | 97.16 | 0.54 | 0.56% | 96.45 | 97.65 | 95.80 | 116,377 |
| Apr 17 2024 | 96.62 | -0.37 | -0.38% | 97.26 | 99.52 | 96.25 | 108,623 |
| Apr 16 2024 | 96.99 | 0.26 | 0.27% | 97.50 | 99.12 | 96.59 | 172,469 |
| 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% | 96.72 | 98.1303 | 95.865 | 161,987 |
| 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 | 80,647 |
| 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 | 110,701 |
| 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 |
