Addus HomeCare Corporatio... (ADUS)
NASDAQ: ADUS
· Real-Time Price · USD
116.12
2.26 (1.98%)
At close: Aug 15, 2025, 9:45 AM
ADUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 115.70 | 116.32 | 112.51 | 113.86 | 113.86 | -2.12% | 177,166 |
| Aug 13, 2025 | 113.74 | 118.08 | 112.96 | 116.33 | 116.33 | 2.89% | 266,800 |
| Aug 12, 2025 | 111.74 | 113.31 | 110.20 | 113.06 | 113.06 | 0.99% | 142,539 |
| Aug 11, 2025 | 110.36 | 113.93 | 109.09 | 111.95 | 111.95 | 1.60% | 262,800 |
| Aug 8, 2025 | 108.84 | 110.21 | 107.71 | 110.19 | 110.19 | 1.00% | 143,903 |
| Aug 7, 2025 | 115.96 | 116.90 | 102.68 | 109.10 | 109.10 | -5.08% | 501,138 |
| Aug 6, 2025 | 116.15 | 116.93 | 114.63 | 114.94 | 114.94 | -1.40% | 254,100 |
| Aug 5, 2025 | 110.21 | 117.54 | 108.97 | 116.57 | 116.57 | 8.98% | 533,902 |
| Aug 4, 2025 | 105.23 | 107.13 | 104.58 | 106.96 | 106.96 | 1.91% | 168,870 |
| Aug 1, 2025 | 106.77 | 106.93 | 104.54 | 104.96 | 104.96 | -1.70% | 199,146 |
| Jul 31, 2025 | 106.93 | 108.14 | 106.28 | 106.78 | 106.78 | -1.02% | 181,124 |
| Jul 30, 2025 | 107.59 | 108.92 | 106.91 | 107.88 | 107.88 | -0.01% | 156,809 |
| Jul 29, 2025 | 109.54 | 110.62 | 107.53 | 107.89 | 107.89 | -1.12% | 132,700 |
| Jul 28, 2025 | 109.13 | 109.66 | 108.07 | 109.11 | 109.11 | -0.29% | 127,100 |
| Jul 25, 2025 | 108.80 | 110.51 | 108.80 | 109.43 | 109.43 | 1.17% | 104,400 |
| Jul 24, 2025 | 110.37 | 110.77 | 107.91 | 108.16 | 108.16 | -2.02% | 112,435 |
| Jul 23, 2025 | 109.51 | 110.71 | 108.29 | 110.39 | 110.39 | 1.55% | 95,931 |
| Jul 22, 2025 | 107.92 | 109.77 | 107.92 | 108.71 | 108.71 | 1.22% | 144,800 |
| Jul 21, 2025 | 107.00 | 109.01 | 106.03 | 107.40 | 107.40 | 0.35% | 112,730 |
| Jul 18, 2025 | 110.17 | 110.20 | 106.82 | 107.03 | 107.03 | -2.43% | 136,386 |