Addus HomeCare Corp (ADUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.24697456162 | 121.47 | 124.295 | 118.56 | 135030 | 120.97285845 | CS |
| 4 | 1.89 | 1.58450704225 | 119.28 | 124.295 | 110.48 | 213282 | 117.38721438 | CS |
| 12 | 27.34 | 29.1378024086 | 93.83 | 124.295 | 93.39 | 149363 | 113.81510929 | CS |
| 26 | 28.79 | 31.1647542758 | 92.38 | 124.295 | 85.94 | 138736 | 104.33362993 | CS |
| 52 | 29.29 | 31.8785372225 | 91.88 | 124.295 | 78.35 | 109818 | 98.44397193 | CS |
| 156 | 38.72 | 46.9617950273 | 82.45 | 124.295 | 68.57 | 103837 | 94.42637864 | CS |
| 260 | 43.37 | 55.7455012853 | 77.8 | 129.005 | 43.125 | 113653 | 92.67520005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 121.17 | -0.21 | -0.17 | 121.4 | 123.0657 | 120.53 | 158334 |
| 1721687700 | 121.38 | 2.56 | 2.15 | 119.4 | 121.4 | 118.62 | 230920 |
| 1721428500 | 118.82 | -0.4 | -0.34 | 119.85 | 120.77 | 118.56 | 89391 |
| 1721342100 | 119.22 | -2.83 | -2.32 | 121.59 | 123.67 | 118.86 | 109314 |
| 1721255700 | 122.05 | -0.78 | -0.64 | 122.4 | 124.295 | 121.89 | 165283 |
| 1721169300 | 122.83 | 2.43 | 2.02 | 121.47 | 123.85 | 121.47 | 122229 |
| 1721082900 | 120.4 | -0.5 | -0.41 | 121.21 | 123.15 | 120.03 | 126202 |
| 1720823700 | 120.9 | 1.12 | 0.94 | 120.6 | 121.42 | 120.27 | 99927 |
| 1720737300 | 119.78 | 1 | 0.84 | 119.7 | 121.06 | 118.745 | 135152 |
| 1720650900 | 118.78 | 1.83 | 1.56 | 117.5 | 118.83 | 117.12 | 162936 |
| 1720564500 | 116.95 | -1.89 | -1.59 | 118.75 | 119.36 | 116.58 | 113302 |
| 1720478100 | 118.84 | 1.11 | 0.94 | 118.01 | 119.72 | 117.22 | 213274 |
| 1720218900 | 117.73 | 0.35 | 0.30 | 117 | 117.87 | 116.2 | 130201 |
| 1720040640 | 117.38 | 0.73 | 0.63 | 116.46 | 117.99 | 116.2177 | 104242 |
| 1719959700 | 116.65 | 0.49 | 0.42 | 115.94 | 117.67 | 115.94 | 158129 |
| 1719873300 | 116.16 | 1.95 | 1.71 | 116.69 | 117.97 | 115.63 | 235659 |
| 1719614100 | 114.21 | 0 | 0.00 | 114.21 | 114.21 | 114.21 | 0 |
| 1719527700 | 114.21 | -5.31 | -4.44 | 112.49 | 115.08 | 110.48 | 882445 |
| 1719441300 | 119.52 | -0.88 | -0.73 | 120.06 | 120.45 | 119.001 | 75093 |
| 1719354900 | 120.4 | 1.01 | 0.85 | 119.28 | 120.53 | 118.57 | 58394 |
| 1719268500 | 119.39 | 0.94 | 0.79 | 118.62 | 120.31 | 118.37 | 66751 |
| 1719009300 | 118.45 | 1.55 | 1.33 | 116.9 | 118.61 | 116.27 | 174465 |
| 1718922900 | 116.9 | -2.4 | -2.01 | 118.5 | 119.34 | 116.01 | 82654 |
| 1718750100 | 119.3 | 1.6 | 1.36 | 118.11 | 119.79 | 117.3 | 111472 |
| 1718663700 | 117.7 | 1.27 | 1.09 | 116.13 | 118.22 | 116.11 | 72125 |
| 1718404500 | 116.43 | 0.29 | 0.25 | 114.95 | 116.92 | 111.84 | 128183 |
| 1718318100 | 116.14 | -2.31 | -1.95 | 117.7 | 118.87 | 114.45 | 132970 |
| 1718231700 | 118.45 | 0.43 | 0.36 | 118.99 | 119.98 | 117.27 | 162308 |
| 1718145300 | 118.02 | 1.22 | 1.04 | 116.8 | 118.92 | 114.44 | 130663 |
| 1718058900 | 116.8 | 2.26 | 1.97 | 113.35 | 117.77 | 112.15 | 244652 |
| 1717799700 | 114.54 | -1.53 | -1.32 | 116.15 | 116.65 | 114.29 | 77302 |
| 1717713300 | 116.07 | 1.37 | 1.19 | 114.09 | 116.89 | 113.81 | 187687 |
| 1717626900 | 114.7 | 1.11 | 0.98 | 113.69 | 114.805 | 112.65 | 104109 |
| 1717540500 | 113.59 | 0.12 | 0.11 | 112.69 | 114.015 | 111.55 | 88200 |
| 1717454100 | 113.47 | -1.34 | -1.17 | 114.87 | 115.32 | 112.19 | 62352 |
| 1717194900 | 114.81 | 3.08 | 2.76 | 112.31 | 115.1 | 112.31 | 144746 |
| 1717108500 | 111.73 | 0.79 | 0.71 | 111.28 | 112.5 | 110.015 | 66731 |
| 1717022100 | 110.94 | -0.87 | -0.78 | 110.76 | 112.32 | 110.42 | 58127 |
| 1716935700 | 111.81 | 0.2 | 0.18 | 112.5 | 112.91 | 111.111 | 85810 |
| 1716590100 | 111.61 | 2.57 | 2.36 | 109.78 | 111.61 | 109.4 | 63377 |
| 1716503700 | 109.04 | -1.23 | -1.12 | 110.22 | 111 | 108.8 | 59883 |
| 1716417300 | 110.27 | -0.49 | -0.44 | 110.74 | 111.8 | 109.66 | 97369 |
| 1716330900 | 110.76 | 0.25 | 0.23 | 109.03 | 111.61 | 109.03 | 58354 |
| 1716244500 | 110.51 | -0.15 | -0.14 | 111.16 | 111.16 | 109.69 | 60845 |
| 1715985300 | 110.66 | 0.37 | 0.34 | 110.74 | 111.28 | 109.94 | 105373 |
| 1715898900 | 110.29 | -0.58 | -0.52 | 110.86 | 111.01 | 109.11 | 66815 |
| 1715812500 | 110.87 | 1.01 | 0.92 | 110.85 | 111.89 | 109.51 | 147827 |
| 1715726100 | 109.86 | -0.71 | -0.64 | 111 | 111.99 | 109.56 | 111987 |
| 1715639700 | 110.57 | 1.31 | 1.20 | 109.7 | 110.88 | 108.43 | 105145 |
| 1715380500 | 109.26 | 3.16 | 2.98 | 105.98 | 109.42 | 105.26 | 111054 |
| 1715294100 | 106.1 | -0.99 | -0.92 | 107.3 | 107.3 | 104.65 | 153538 |
| 1715207700 | 107.09 | 2.5 | 2.39 | 104.05 | 107.54 | 104.05 | 145433 |
| 1715121300 | 104.59 | 6.7 | 6.84 | 97.8 | 105.53 | 97.53 | 281392 |
| 1715034900 | 97.89 | -0.31 | -0.32 | 98.82 | 98.82 | 97.275 | 119427 |
| 1714775700 | 98.2 | -0.21 | -0.21 | 99.28 | 99.28 | 96.39 | 117674 |
| 1714689300 | 98.41 | 0.01 | 0.01 | 98.91 | 99.645 | 96.66 | 156393 |
| 1714602900 | 98.4 | 2.25 | 2.34 | 96.04 | 99.77 | 96.04 | 164551 |
| 1714516500 | 96.15 | 1.97 | 2.09 | 93.83 | 96.49 | 93.39 | 157243 |
| 1714430100 | 94.18 | -0.36 | -0.38 | 94.54 | 95.67 | 93.4 | 146740 |
| 1714170900 | 94.54 | 2.84 | 3.10 | 91.23 | 95.17 | 90.9 | 205950 |
| 1714084500 | 91.7 | -3.8 | -3.98 | 94.32 | 94.32 | 91.51 | 159016 |
| 1713998100 | 95.5 | 0.74 | 0.78 | 93.87 | 95.86 | 92.4 | 228748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
