NasdaqGS - Nasdaq Real Time Price USD

Addus HomeCare Corporation (ADUS)

Compare
125.00 +3.00 (+2.46%)
At close: December 13 at 4:00:02 PM EST
125.00 0.00 (0.00%)
After hours: December 13 at 5:13:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 121.71 125.13 121.50 125.00 125.00 191,400
Dec 12, 2024 120.90 124.01 120.38 122.00 122.00 137,700
Dec 11, 2024 123.00 123.00 120.10 120.90 120.90 99,300
Dec 10, 2024 121.69 123.46 120.43 122.96 122.96 89,400
Dec 9, 2024 120.46 122.11 120.35 120.72 120.72 93,400
Dec 6, 2024 120.42 121.00 119.03 120.74 120.74 131,500
Dec 5, 2024 123.33 123.33 120.01 120.27 120.27 111,700
Dec 4, 2024 122.57 123.75 122.15 123.60 123.60 92,100
Dec 3, 2024 124.07 124.07 121.66 122.20 122.20 86,300
Dec 2, 2024 122.98 123.19 121.50 123.09 123.09 127,600
Nov 29, 2024 122.35 123.52 121.30 122.84 122.84 63,900
Nov 27, 2024 124.64 125.16 120.97 121.29 121.29 107,900
Nov 26, 2024 122.77 124.56 122.17 124.41 124.41 130,300
Nov 25, 2024 124.93 125.92 121.77 122.95 122.95 141,300
Nov 22, 2024 121.48 124.37 121.44 124.32 124.32 154,500
Nov 21, 2024 121.53 121.53 118.31 120.84 120.84 125,000
Nov 20, 2024 120.31 121.82 119.57 120.99 120.99 131,200
Nov 19, 2024 117.36 120.40 116.69 120.20 120.20 113,500
Nov 18, 2024 119.86 120.65 118.11 118.27 118.27 134,200
Nov 15, 2024 122.21 122.64 119.40 119.78 119.78 129,400
Nov 14, 2024 123.56 123.56 120.88 122.07 122.07 105,500
Nov 13, 2024 127.10 127.19 123.20 123.29 123.29 107,200
Nov 12, 2024 127.65 128.48 125.58 126.15 126.15 83,900
Nov 11, 2024 129.05 129.21 127.35 127.95 127.95 79,600
Nov 8, 2024 128.97 129.81 127.46 127.58 127.58 140,600
Nov 7, 2024 131.51 133.41 128.53 129.08 129.08 197,400
Nov 6, 2024 129.40 133.81 127.13 130.96 130.96 209,300
Nov 5, 2024 124.82 126.51 117.27 124.17 124.17 242,400
Nov 4, 2024 125.32 129.41 125.32 128.96 128.96 206,100
Nov 1, 2024 124.68 127.61 124.68 126.27 126.27 146,500
Oct 31, 2024 125.14 126.02 123.45 124.42 124.42 120,700
Oct 30, 2024 128.78 128.78 124.95 125.69 125.69 131,500
Oct 29, 2024 127.92 129.79 127.13 129.78 129.78 91,900
Oct 28, 2024 129.01 129.07 127.97 128.29 128.29 124,900
Oct 25, 2024 129.49 130.60 127.01 127.96 127.96 106,800
Oct 24, 2024 129.24 129.99 128.73 129.10 129.10 158,500
Oct 23, 2024 129.67 130.18 128.16 129.39 129.39 80,500
Oct 22, 2024 129.99 131.05 129.68 130.08 130.08 114,300
Oct 21, 2024 131.62 131.97 130.26 130.95 130.95 76,500
Oct 18, 2024 133.01 133.54 131.65 131.81 131.81 85,300
Oct 17, 2024 132.82 133.36 131.61 133.01 133.01 76,800
Oct 16, 2024 131.46 134.32 130.93 132.76 132.76 158,900
Oct 15, 2024 131.48 134.03 130.79 130.81 130.81 149,600
Oct 14, 2024 130.32 132.35 130.15 131.81 131.81 63,700
Oct 11, 2024 128.48 130.66 128.48 130.63 130.63 70,700
Oct 10, 2024 128.33 129.10 126.16 127.44 127.44 114,500
Oct 9, 2024 128.55 131.79 127.71 129.34 129.34 128,400
Oct 8, 2024 125.59 130.18 124.53 129.02 129.02 130,900
Oct 7, 2024 125.67 126.34 124.44 124.72 124.72 72,300
Oct 4, 2024 127.55 128.15 126.07 126.31 126.31 78,100
Oct 3, 2024 127.40 128.23 126.55 126.56 126.56 71,100
Oct 2, 2024 128.51 130.94 127.47 127.66 127.66 115,000
Oct 1, 2024 132.48 132.48 128.47 128.72 128.72 128,800
Sep 30, 2024 131.03 133.11 130.44 133.03 133.03 126,800
Sep 27, 2024 132.13 132.13 129.67 130.95 130.95 129,900
Sep 26, 2024 133.77 133.77 131.62 131.83 131.83 103,200
Sep 25, 2024 133.94 134.20 132.45 133.16 133.16 123,200
Sep 24, 2024 132.78 133.76 131.81 133.29 133.29 114,700
Sep 23, 2024 131.17 132.86 130.90 132.84 132.84 92,200
Sep 20, 2024 133.05 133.28 130.09 130.44 130.44 414,100
Sep 19, 2024 134.60 135.87 132.34 133.05 133.05 135,800
Sep 18, 2024 132.47 136.12 131.26 132.52 132.52 120,300
Sep 17, 2024 132.00 133.67 132.00 132.47 132.47 125,600
Sep 16, 2024 130.25 132.06 130.23 132.00 132.00 148,300
Sep 13, 2024 129.53 131.29 129.53 130.13 130.13 64,500
Sep 12, 2024 129.15 129.51 127.85 128.40 128.40 104,200
Sep 11, 2024 126.59 129.09 126.06 129.05 129.05 80,100
Sep 10, 2024 126.74 127.62 125.69 127.03 127.03 81,400
Sep 9, 2024 126.57 127.12 123.16 126.85 126.85 77,600
Sep 6, 2024 129.53 130.21 125.48 126.37 126.37 106,000
Sep 5, 2024 130.71 130.87 128.65 129.58 129.58 67,400
Sep 4, 2024 129.11 131.12 129.10 130.58 130.58 79,600
Sep 3, 2024 132.16 132.41 129.53 130.01 130.01 123,700
Aug 30, 2024 131.57 133.59 131.15 133.01 133.01 123,400
Aug 29, 2024 132.34 133.16 131.08 131.08 131.08 144,500
Aug 28, 2024 132.49 133.21 131.62 132.14 132.14 142,300
Aug 27, 2024 132.93 133.40 131.81 132.42 132.42 94,400
Aug 26, 2024 134.59 134.76 132.47 133.03 133.03 129,700
Aug 23, 2024 132.65 134.78 132.49 133.58 133.58 114,700
Aug 22, 2024 132.75 133.04 131.77 132.39 132.39 79,700
Aug 21, 2024 131.25 133.25 130.00 132.45 132.45 107,200
Aug 20, 2024 132.14 132.55 130.00 130.35 130.35 79,800
Aug 19, 2024 131.54 132.72 131.04 132.05 132.05 124,000
Aug 16, 2024 130.93 131.65 130.03 131.35 131.35 82,700
Aug 15, 2024 129.60 131.60 128.70 130.55 130.55 164,800
Aug 14, 2024 129.19 129.99 127.46 128.04 128.04 162,900
Aug 13, 2024 126.52 128.79 126.19 128.76 128.76 136,300
Aug 12, 2024 124.24 125.68 122.32 125.50 125.50 135,600
Aug 9, 2024 124.67 125.81 123.52 124.63 124.63 73,400
Aug 8, 2024 123.46 124.73 122.56 124.47 124.47 144,500
Aug 7, 2024 125.09 125.22 121.00 122.22 122.22 152,300
Aug 6, 2024 118.51 126.70 118.51 124.50 124.50 324,000
Aug 5, 2024 117.52 118.04 114.97 117.71 117.71 177,200
Aug 2, 2024 118.97 121.26 118.40 120.32 120.32 111,800
Aug 1, 2024 121.78 122.96 119.88 121.95 121.95 166,600
Jul 31, 2024 121.95 123.67 120.60 121.36 121.36 121,100
Jul 30, 2024 123.10 124.09 121.25 121.47 121.47 178,500
Jul 29, 2024 123.95 125.24 122.39 122.67 122.67 104,900
Jul 26, 2024 122.83 124.02 121.71 123.52 123.52 244,600
Jul 25, 2024 123.97 124.48 120.81 121.12 121.12 254,600
Jul 24, 2024 121.33 123.98 121.15 123.67 123.67 152,000
Jul 23, 2024 121.40 123.07 120.53 121.17 121.17 158,300
Jul 22, 2024 119.40 121.40 118.62 121.38 121.38 230,900
Jul 19, 2024 119.85 120.77 118.56 118.82 118.82 89,400
Jul 18, 2024 121.59 123.67 118.86 119.22 119.22 109,500
Jul 17, 2024 122.40 124.30 121.89 122.05 122.05 165,300
Jul 16, 2024 121.47 123.85 121.47 122.83 122.83 122,200
Jul 15, 2024 121.21 123.15 120.03 120.40 120.40 126,200
Jul 12, 2024 120.60 121.42 120.27 120.90 120.90 99,900
Jul 11, 2024 119.70 121.06 118.75 119.78 119.78 135,200
Jul 10, 2024 117.50 118.83 117.12 118.78 118.78 162,900
Jul 9, 2024 118.75 119.36 116.58 116.95 116.95 114,900
Jul 8, 2024 118.01 119.72 117.22 118.84 118.84 213,300
Jul 5, 2024 117.00 117.87 116.20 117.73 117.73 130,200
Jul 3, 2024 116.46 117.99 116.22 117.38 117.38 104,200
Jul 2, 2024 115.94 117.67 115.94 116.65 116.65 158,200
Jul 1, 2024 116.69 117.97 115.63 116.16 116.16 235,700
Jun 28, 2024 115.24 117.53 114.29 116.11 116.11 884,000
Jun 27, 2024 112.49 115.08 110.48 114.21 114.21 882,400
Jun 26, 2024 120.06 120.45 119.00 119.52 119.52 75,100
Jun 25, 2024 119.28 120.53 118.88 120.40 120.40 58,400
Jun 24, 2024 118.62 120.31 118.37 119.39 119.39 66,800
Jun 21, 2024 116.93 118.61 116.27 118.45 118.45 174,500
Jun 20, 2024 118.50 119.11 116.01 116.90 116.90 82,700
Jun 18, 2024 118.11 119.79 117.30 119.30 119.30 111,500
Jun 17, 2024 116.13 118.22 116.13 117.70 117.70 72,100
Jun 14, 2024 114.95 116.92 111.84 116.43 116.43 128,200
Jun 13, 2024 117.70 118.87 114.45 116.14 116.14 133,000
Jun 12, 2024 118.99 119.98 117.27 118.45 118.45 162,300
Jun 11, 2024 116.80 118.92 114.44 118.02 118.02 130,700
Jun 10, 2024 113.35 117.77 112.15 116.80 116.80 244,700
Jun 7, 2024 116.15 116.65 114.29 114.54 114.54 77,300
Jun 6, 2024 114.09 116.89 113.81 116.07 116.07 187,700
Jun 5, 2024 113.69 114.81 112.65 114.70 114.70 104,100
Jun 4, 2024 112.69 114.02 111.55 113.59 113.59 88,200
Jun 3, 2024 114.87 115.32 112.19 113.47 113.47 62,400
May 31, 2024 112.31 115.10 112.31 114.81 114.81 144,600
May 30, 2024 111.28 112.50 110.02 111.73 111.73 66,700
May 29, 2024 110.76 112.32 110.48 110.94 110.94 58,100
May 28, 2024 112.50 112.91 111.11 111.81 111.81 89,900
May 24, 2024 109.78 111.61 109.40 111.61 111.61 63,400
May 23, 2024 110.22 111.00 108.80 109.04 109.04 59,900
May 22, 2024 110.74 111.80 109.66 110.27 110.27 97,400
May 21, 2024 110.10 111.61 109.84 110.76 110.76 58,400
May 20, 2024 111.16 111.16 109.69 110.66 110.66 60,800
May 17, 2024 110.74 111.28 109.94 110.66 110.66 105,400
May 16, 2024 110.86 111.01 109.11 110.29 110.29 66,800
May 15, 2024 110.85 111.89 109.51 110.87 110.87 147,800
May 14, 2024 111.00 111.99 109.56 109.86 109.86 112,000
May 13, 2024 109.70 110.88 108.43 110.57 110.57 105,100
May 10, 2024 105.98 109.42 105.26 109.26 109.26 111,100
May 9, 2024 107.30 107.30 104.65 106.10 106.10 153,500
May 8, 2024 104.05 107.54 104.05 107.09 107.09 145,400
May 7, 2024 99.90 105.53 97.53 104.59 104.59 281,400
May 6, 2024 98.82 98.82 97.28 97.89 97.89 119,400
May 3, 2024 99.28 99.28 96.39 98.20 98.20 117,700
May 2, 2024 98.91 99.65 96.66 98.41 98.41 156,400
May 1, 2024 96.04 99.77 96.04 98.40 98.40 164,600
Apr 30, 2024 93.83 96.49 93.39 96.15 96.15 157,200
Apr 29, 2024 94.54 95.08 93.40 94.18 94.18 146,700
Apr 26, 2024 91.23 95.17 90.90 94.54 94.54 206,000
Apr 25, 2024 94.32 94.32 91.51 91.70 91.70 159,000
Apr 24, 2024 93.87 95.86 92.40 95.50 95.50 228,700
Apr 23, 2024 89.23 95.16 87.88 94.76 94.76 412,500
Apr 22, 2024 97.51 97.76 93.27 93.49 93.49 187,600
Apr 19, 2024 96.66 98.12 95.87 97.19 97.19 93,900
Apr 18, 2024 96.45 97.65 95.80 97.16 97.16 116,400
Apr 17, 2024 97.26 99.52 96.25 96.62 96.62 108,600
Apr 16, 2024 97.50 99.12 96.59 96.99 96.99 172,500
Apr 15, 2024 97.97 98.00 96.64 96.73 96.73 114,800
Apr 12, 2024 98.57 99.56 97.56 97.85 97.85 64,800
Apr 11, 2024 97.19 99.55 97.18 99.28 99.28 146,100
Apr 10, 2024 96.72 98.13 95.87 97.02 97.02 162,000
Apr 9, 2024 101.55 102.08 97.50 98.67 98.67 160,900
Apr 8, 2024 103.20 103.20 101.05 101.19 101.19 75,000
Apr 5, 2024 101.79 104.18 101.79 102.11 102.11 80,600
Apr 4, 2024 103.20 103.73 102.05 102.16 102.16 97,300
Apr 3, 2024 100.94 103.21 100.94 102.59 102.59 79,200
Apr 2, 2024 102.12 102.28 100.39 101.66 101.66 110,700
Apr 1, 2024 103.93 104.39 102.25 103.18 103.18 99,400
Mar 28, 2024 103.62 104.43 102.98 103.34 103.34 76,000
Mar 27, 2024 102.81 104.22 102.81 103.74 103.74 79,400
Mar 26, 2024 103.61 103.73 101.66 102.56 102.56 121,600
Mar 25, 2024 103.51 104.29 102.10 102.71 102.71 71,800
Mar 22, 2024 101.77 103.91 101.04 103.50 103.50 135,700
Mar 21, 2024 101.96 102.36 100.34 101.30 101.30 114,700
Mar 20, 2024 100.43 101.56 99.95 101.24 101.24 71,700
Mar 19, 2024 100.70 102.57 100.35 100.54 100.54 109,700
Mar 18, 2024 96.78 101.64 95.40 101.20 101.20 155,300
Mar 15, 2024 97.15 98.32 96.01 96.76 96.76 209,200
Mar 14, 2024 98.61 99.59 96.87 98.05 98.05 138,100
Mar 13, 2024 98.51 99.53 98.47 99.10 99.10 90,200
Mar 12, 2024 98.58 99.42 97.44 98.58 98.58 75,600
Mar 11, 2024 101.56 101.88 98.58 98.76 98.76 95,800
Mar 8, 2024 101.20 104.61 100.74 102.25 102.25 166,100
Mar 7, 2024 99.35 101.14 99.35 100.60 100.60 164,400
Mar 6, 2024 97.39 99.89 97.04 99.25 99.25 162,000
Mar 5, 2024 95.42 98.00 95.42 97.69 97.69 132,100
Mar 4, 2024 93.86 96.35 92.57 95.75 95.75 123,600
Mar 1, 2024 92.61 94.13 92.02 93.86 93.86 101,100
Feb 29, 2024 93.20 93.20 91.03 92.28 92.28 118,900
Feb 28, 2024 92.28 93.12 90.62 91.85 91.85 171,500
Feb 27, 2024 91.41 96.72 90.00 92.10 92.10 375,500
Feb 26, 2024 85.94 89.19 85.94 87.33 87.33 386,800
Feb 23, 2024 89.83 90.32 88.89 89.10 89.10 97,200
Feb 22, 2024 90.92 91.70 89.27 90.00 90.00 120,200
Feb 21, 2024 91.12 91.44 89.88 91.44 91.44 70,700
Feb 20, 2024 93.22 93.98 91.33 91.62 91.62 84,800
Feb 16, 2024 93.96 96.83 93.48 94.30 94.30 101,600
Feb 15, 2024 92.38 94.56 92.31 93.84 93.84 73,800
Feb 14, 2024 91.41 92.28 90.69 92.28 92.28 53,600
Feb 13, 2024 93.66 94.42 89.47 90.42 90.42 167,300
Feb 12, 2024 94.45 97.22 93.67 95.52 95.52 123,300
Feb 9, 2024 90.91 94.53 90.29 94.24 94.24 136,600
Feb 8, 2024 86.70 90.92 86.17 90.91 90.91 211,600
Feb 7, 2024 87.96 88.37 86.60 86.78 86.78 106,600
Feb 6, 2024 88.85 89.41 87.24 87.40 87.40 89,900
Feb 5, 2024 88.01 89.33 87.97 89.11 89.11 80,900
Feb 2, 2024 87.61 89.00 87.61 88.88 88.88 79,500
Feb 1, 2024 86.61 88.49 86.61 88.49 88.49 95,900
Jan 31, 2024 88.39 89.33 86.43 86.60 86.60 88,500
Jan 30, 2024 88.52 90.12 88.00 88.18 88.18 64,800
Jan 29, 2024 89.40 90.71 87.39 88.95 88.95 168,900
Jan 26, 2024 89.00 89.54 88.15 89.50 89.50 98,500
Jan 25, 2024 90.54 90.88 88.13 88.94 88.94 72,000
Jan 24, 2024 91.64 91.64 89.46 90.11 90.11 73,700
Jan 23, 2024 92.38 92.38 90.41 90.64 90.64 76,200
Jan 22, 2024 91.92 92.24 90.97 91.49 91.49 79,400
Jan 19, 2024 91.03 91.33 89.70 91.19 91.19 60,000
Jan 18, 2024 90.07 90.59 88.53 90.54 90.54 70,000
Jan 17, 2024 88.59 90.87 88.59 89.70 89.70 94,300
Jan 16, 2024 86.64 89.70 86.45 89.49 89.49 162,100
Jan 12, 2024 89.61 90.01 86.30 86.99 86.99 114,200
Jan 11, 2024 88.35 89.02 88.01 88.63 88.63 90,000
Jan 10, 2024 88.87 88.87 87.89 88.62 88.62 57,500
Jan 9, 2024 89.76 90.17 89.03 89.24 89.24 52,800
Jan 8, 2024 88.66 90.91 88.66 90.76 90.76 58,200
Jan 5, 2024 89.43 90.11 88.22 88.26 88.26 67,200
Jan 4, 2024 91.11 91.11 89.28 89.91 89.91 100,800
Jan 3, 2024 92.99 93.28 90.63 90.64 90.64 71,000
Jan 2, 2024 92.64 95.20 92.64 93.23 93.23 84,100
Dec 29, 2023 94.04 94.04 92.13 92.85 92.85 99,200
Dec 28, 2023 95.16 96.06 94.00 94.41 94.41 101,000
Dec 27, 2023 97.02 97.04 95.00 95.52 95.52 90,500
Dec 26, 2023 96.93 97.28 95.57 96.92 96.92 62,800
Dec 22, 2023 96.61 97.31 95.76 96.35 96.35 53,600
Dec 21, 2023 95.20 96.47 94.45 96.43 96.43 53,400
Dec 20, 2023 96.00 97.37 94.65 94.66 94.66 68,800
Dec 19, 2023 95.21 96.72 95.09 96.00 96.00 85,200
Dec 18, 2023 93.61 94.59 92.90 94.44 94.44 83,800
Dec 15, 2023 96.00 96.25 92.62 92.76 92.76 439,000
Dec 14, 2023 97.52 97.65 95.36 95.98 95.98 95,400

Related Tickers

AMED Amedisys, Inc.
85.68
+0.09%
 
SEM Select Medical Holdings Corporation
19.48
-1.81%
 
HCSG Healthcare Services Group, Inc.
12.54
-2.72%
 
ENSG The Ensign Group, Inc.
142.42
+0.81%
 
USPH U.S. Physical Therapy, Inc.
93.46
-0.64%
 
CCRN Cross Country Healthcare, Inc.
18.06
0.00%
 
CHE Chemed Corporation
547.00
-1.12%
 
BKD Brookdale Senior Living Inc.
5.27
0.00%
 
SGRY Surgery Partners, Inc.
20.36
+0.54%
 
SNDA Sonida Senior Living, Inc.
24.83
+3.80%