Addus HomeCare Corporatio... (ADUS)
NASDAQ: ADUS
· Real-Time Price · USD
113.22
1.37 (1.22%)
At close: Sep 05, 2025, 3:59 PM
113.22
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
ADUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 114.80 | 115.54 | 113.10 | 115.32 | 115.32 | -0.16% | 117,900 |
| Aug 27, 2025 | 113.70 | 115.77 | 112.86 | 115.51 | 115.51 | 1.19% | 121,700 |
| Aug 26, 2025 | 116.16 | 116.35 | 113.52 | 114.15 | 114.15 | -2.14% | 102,300 |
| Aug 25, 2025 | 118.65 | 118.69 | 115.76 | 116.65 | 116.65 | -1.49% | 136,810 |
| Aug 22, 2025 | 115.23 | 118.78 | 114.87 | 118.41 | 118.41 | 3.70% | 133,138 |
| Aug 21, 2025 | 114.71 | 115.50 | 112.77 | 114.18 | 114.18 | -0.58% | 79,039 |
| Aug 20, 2025 | 116.10 | 116.54 | 114.10 | 114.85 | 114.85 | -0.72% | 146,900 |
| Aug 19, 2025 | 114.93 | 115.75 | 113.82 | 115.68 | 115.68 | 1.30% | 117,200 |
| Aug 18, 2025 | 115.65 | 115.92 | 113.78 | 114.19 | 114.19 | -0.80% | 131,882 |
| Aug 15, 2025 | 114.92 | 116.57 | 113.64 | 115.11 | 115.11 | 1.10% | 179,843 |
| Aug 14, 2025 | 115.70 | 116.32 | 112.51 | 113.86 | 113.86 | -2.12% | 192,028 |
| 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 |