Addus HomeCare Corporatio... (ADUS)
NASDAQ: ADUS
· Real-Time Price · USD
117.34
1.75 (1.51%)
At close: Sep 26, 2025, 3:59 PM
119.66
1.98%
After-hours: Sep 26, 2025, 04:31 PM EDT
ADUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.82 | 120.00 | 114.73 | 117.34 | 117.34 | 1.51% | 108,512 |
| Sep 25, 2025 | 116.70 | 117.29 | 113.80 | 115.59 | 115.59 | -1.06% | 235,600 |
| Sep 24, 2025 | 114.03 | 117.02 | 113.32 | 116.83 | 116.83 | 1.88% | 137,800 |
| Sep 23, 2025 | 113.96 | 116.00 | 113.06 | 114.67 | 114.67 | 0.41% | 162,300 |
| Sep 22, 2025 | 111.60 | 114.34 | 110.63 | 114.20 | 114.20 | 2.06% | 140,800 |
| Sep 19, 2025 | 110.50 | 112.56 | 109.59 | 111.90 | 111.90 | 1.90% | 453,006 |
| Sep 18, 2025 | 108.08 | 110.12 | 107.27 | 109.81 | 109.81 | 1.58% | 145,300 |
| Sep 17, 2025 | 108.35 | 110.11 | 107.57 | 108.10 | 108.10 | -0.23% | 162,500 |
| Sep 16, 2025 | 108.97 | 110.50 | 107.94 | 108.35 | 108.35 | -0.84% | 134,301 |
| Sep 15, 2025 | 110.04 | 113.85 | 108.57 | 109.27 | 109.27 | -0.91% | 120,100 |
| Sep 12, 2025 | 111.82 | 112.60 | 110.07 | 110.27 | 110.27 | -1.88% | 86,300 |
| Sep 11, 2025 | 110.26 | 112.69 | 110.05 | 112.38 | 112.38 | 1.91% | 106,309 |
| Sep 10, 2025 | 112.58 | 112.76 | 110.18 | 110.27 | 110.27 | -2.46% | 83,923 |
| Sep 9, 2025 | 114.87 | 115.82 | 111.84 | 113.05 | 113.05 | -1.15% | 146,437 |
| Sep 8, 2025 | 112.99 | 114.39 | 111.01 | 114.36 | 114.36 | 1.01% | 121,000 |
| Sep 5, 2025 | 111.66 | 113.40 | 110.93 | 113.22 | 113.22 | 1.22% | 88,436 |
| Sep 4, 2025 | 112.57 | 112.57 | 110.55 | 111.85 | 111.85 | -1.11% | 203,002 |
| Sep 3, 2025 | 114.77 | 116.46 | 112.06 | 113.10 | 113.10 | -2.22% | 117,327 |
| Sep 2, 2025 | 115.44 | 118.60 | 114.61 | 115.67 | 115.67 | 0.43% | 163,100 |
| Aug 29, 2025 | 115.63 | 115.63 | 114.61 | 115.17 | 115.17 | -0.13% | 72,800 |