Addus HomeCare Corporatio... (ADUS)
97.38
-0.42 (-0.43%)
At close: Mar 28, 2025, 3:59 PM
96.02
-1.40%
After-hours: Mar 28, 2025, 06:25 PM EDT
ADUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 97.60 | 98.28 | 95.41 | 97.26 | -0.54 | -0.55% | 315,477 |
| Mar 27, 2025 | 95.83 | 98.22 | 95.71 | 97.80 | 1.65 | 1.72% | 227,900 |
| Mar 26, 2025 | 95.15 | 96.20 | 94.00 | 96.15 | 1.14 | 1.20% | 233,747 |
| Mar 25, 2025 | 91.38 | 95.06 | 91.35 | 95.01 | 4.03 | 4.43% | 187,300 |
| Mar 24, 2025 | 91.07 | 92.41 | 89.75 | 90.98 | 1.15 | 1.28% | 146,000 |
| Mar 21, 2025 | 90.84 | 91.80 | 88.96 | 89.83 | -1.07 | -1.18% | 434,823 |
| Mar 20, 2025 | 90.26 | 92.66 | 89.87 | 90.90 | -0.34 | -0.37% | 156,390 |
| Mar 19, 2025 | 90.75 | 92.20 | 90.37 | 91.24 | 0.23 | 0.25% | 163,000 |
| Mar 18, 2025 | 92.80 | 93.38 | 90.90 | 91.01 | -2.38 | -2.55% | 182,200 |
| Mar 17, 2025 | 90.66 | 94.28 | 90.51 | 93.39 | 3.11 | 3.44% | 191,800 |
| Mar 14, 2025 | 91.20 | 92.24 | 89.85 | 90.28 | -0.50 | -0.55% | 207,734 |
| Mar 13, 2025 | 92.60 | 93.08 | 90.55 | 90.78 | -2.31 | -2.48% | 150,982 |
| Mar 12, 2025 | 95.03 | 95.32 | 91.63 | 93.09 | -1.62 | -1.71% | 238,000 |
| Mar 11, 2025 | 94.78 | 96.31 | 94.00 | 94.71 | -0.06 | -0.06% | 164,635 |
| Mar 10, 2025 | 95.82 | 98.20 | 93.99 | 94.77 | -2.26 | -2.33% | 325,446 |
| Mar 7, 2025 | 95.29 | 97.64 | 94.51 | 97.03 | 1.74 | 1.83% | 197,500 |
| Mar 6, 2025 | 94.98 | 96.97 | 93.08 | 95.29 | -0.90 | -0.94% | 265,800 |
| Mar 5, 2025 | 93.41 | 97.32 | 92.77 | 96.19 | 2.20 | 2.34% | 250,529 |
| Mar 4, 2025 | 94.55 | 95.49 | 93.94 | 93.99 | -1.00 | -1.05% | 279,548 |
| Mar 3, 2025 | 96.23 | 96.43 | 94.55 | 94.99 | -0.78 | -0.81% | 207,137 |
| Feb 28, 2025 | 96.34 | 96.74 | 93.87 | 95.77 | -0.98 | -1.01% | 247,319 |
| Feb 27, 2025 | 95.51 | 98.44 | 93.32 | 96.75 | 1.07 | 1.12% | 323,500 |
| Feb 26, 2025 | 96.49 | 99.90 | 94.06 | 95.68 | -1.85 | -1.90% | 393,947 |
| Feb 25, 2025 | 99.75 | 104.19 | 94.63 | 97.53 | -11.31 | -10.39% | 701,400 |
| Feb 24, 2025 | 108.18 | 111.10 | 107.44 | 108.84 | -0.39 | -0.36% | 387,796 |
| Feb 21, 2025 | 112.37 | 112.37 | 108.16 | 109.23 | -2.84 | -2.53% | 242,244 |
| Feb 20, 2025 | 112.87 | 113.50 | 111.80 | 112.07 | -1.15 | -1.02% | 162,600 |
| Feb 19, 2025 | 113.37 | 115.44 | 113.00 | 113.22 | -0.42 | -0.37% | 108,700 |
| Feb 18, 2025 | 113.21 | 115.84 | 113.10 | 113.64 | 0.42 | 0.37% | 185,337 |
| Feb 14, 2025 | 116.14 | 116.81 | 112.91 | 113.22 | -2.27 | -1.97% | 149,000 |
| Feb 13, 2025 | 115.18 | 117.07 | 114.24 | 115.49 | 1.23 | 1.08% | 191,900 |
| Feb 12, 2025 | 113.73 | 114.92 | 113.58 | 114.26 | -0.41 | -0.36% | 398,200 |
| Feb 11, 2025 | 116.76 | 117.01 | 113.69 | 114.67 | -1.79 | -1.54% | 181,348 |
| Feb 10, 2025 | 116.68 | 118.14 | 115.91 | 116.46 | 0.36 | 0.31% | 160,900 |
| Feb 7, 2025 | 119.74 | 120.85 | 115.96 | 116.10 | -3.64 | -3.04% | 190,809 |
| Feb 6, 2025 | 123.44 | 124.00 | 119.35 | 119.74 | -3.99 | -3.22% | 190,746 |
| Feb 5, 2025 | 123.30 | 124.25 | 122.91 | 123.73 | 0.71 | 0.58% | 141,543 |
| Feb 4, 2025 | 124.85 | 124.89 | 122.79 | 123.02 | -2.07 | -1.65% | 125,400 |
| Feb 3, 2025 | 124.80 | 126.13 | 123.81 | 125.09 | -0.07 | -0.06% | 246,949 |
| Jan 31, 2025 | 126.06 | 127.73 | 124.04 | 125.16 | -1.17 | -0.93% | 157,610 |
| Jan 30, 2025 | 126.97 | 127.64 | 124.57 | 126.33 | 0.06 | 0.05% | 213,600 |
| Jan 29, 2025 | 131.39 | 131.39 | 126.06 | 126.27 | -5.92 | -4.48% | 164,100 |
| Jan 28, 2025 | 132.81 | 134.64 | 130.08 | 132.19 | -0.62 | -0.47% | 194,000 |
| Jan 27, 2025 | 130.11 | 133.68 | 130.11 | 132.81 | 2.19 | 1.68% | 109,234 |
| Jan 24, 2025 | 126.86 | 130.70 | 126.44 | 130.62 | 3.51 | 2.76% | 132,235 |
| Jan 23, 2025 | 132.46 | 132.46 | 125.82 | 127.11 | -5.55 | -4.18% | 180,448 |
| Jan 22, 2025 | 135.93 | 136.72 | 131.75 | 132.66 | -3.26 | -2.40% | 238,200 |
| Jan 21, 2025 | 134.29 | 136.68 | 134.29 | 135.92 | 2.05 | 1.53% | 123,816 |
| Jan 17, 2025 | 133.83 | 134.17 | 132.46 | 133.87 | 0.55 | 0.41% | 122,605 |
| Jan 16, 2025 | 131.27 | 133.70 | 130.85 | 133.32 | 2.05 | 1.56% | 121,700 |