NasdaqGS - Nasdaq Real Time Price USD

Addus HomeCare Corporation (ADUS)

111.62
+0.53
+(0.48%)
As of 11:30:52 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025110.77111.90110.33111.62111.6236,844
May 19, 2025110.88112.66110.58111.09111.09152,900
May 16, 2025109.47112.33108.66111.63111.63158,300
May 15, 2025108.74110.48107.37109.90109.90148,100
May 14, 2025109.83110.44107.86108.24108.24122,700
May 13, 2025110.59111.39109.41109.74109.74117,700
May 12, 2025112.69113.29109.10110.55110.55133,300
May 9, 2025110.44112.46109.91110.91110.91146,400
May 8, 2025112.02112.53109.80110.70110.70141,300
May 7, 2025109.92112.48108.76112.29112.29257,500
May 6, 2025103.15110.55103.15108.62108.62392,900
May 5, 2025105.00106.57104.31104.37104.37221,300
May 2, 2025105.06106.18103.45105.00105.00170,100
May 1, 2025104.43105.32101.95103.92103.92276,300
Apr 30, 2025102.03105.16100.72104.55104.55271,300
Apr 29, 2025101.19103.3199.70102.86102.86114,800
Apr 28, 2025101.26101.7499.83101.03101.03117,400
Apr 25, 202599.09100.7898.96100.58100.5897,400
Apr 24, 202599.5699.7598.5699.5499.54114,000
Apr 23, 202598.88101.2598.5698.8698.86148,200
Apr 22, 202598.5099.7196.8798.0498.04146,400
Apr 21, 2025101.17101.2297.1597.2897.28193,200
Apr 17, 2025100.14101.6699.73101.25101.25155,300
Apr 16, 202599.06101.2498.29101.00101.00207,000
Apr 15, 2025101.31101.7399.0699.2499.24209,200
Apr 14, 2025101.18103.1099.50102.17102.17144,600
Apr 11, 2025102.17102.9098.85100.85100.85194,200
Apr 10, 202599.54102.0798.12101.77101.77236,500
Apr 9, 202595.56102.0094.86101.00101.00513,700
Apr 8, 202598.79100.2495.7596.3296.32241,500
Apr 7, 202596.60100.7395.5297.0097.00406,100
Apr 4, 202599.68101.5197.84100.31100.31421,100
Apr 3, 202597.37102.5197.00101.33101.33396,400
Apr 2, 202597.83100.2497.5899.8899.88192,000
Apr 1, 202598.30100.6497.7298.9398.93266,000
Mar 31, 202596.0099.8695.7998.8998.89248,800
Mar 28, 202597.6098.2895.4197.3097.30319,200
Mar 27, 202595.8398.2295.7197.8097.80227,900
Mar 26, 202595.1596.2094.0096.1596.15233,700
Mar 25, 202591.3895.0691.3595.0195.01187,300
Mar 24, 202591.0792.4189.7590.9890.98146,000
Mar 21, 202590.8491.8088.9689.8389.83434,800
Mar 20, 202590.2692.6689.8790.9090.90156,300
Mar 19, 202590.7592.2090.3791.2491.24163,000
Mar 18, 202592.8093.3890.9091.0191.01182,200
Mar 17, 202590.6694.2890.5193.3993.39191,800
Mar 14, 202591.2092.2489.8590.2890.28207,700
Mar 13, 202592.6093.0890.5590.7890.78150,900
Mar 12, 202595.0395.3291.6393.0993.09238,000
Mar 11, 202594.7896.3194.0094.7194.71164,600
Mar 10, 202595.8298.2093.9994.7794.77325,400
Mar 7, 202595.2997.6494.5197.0397.03197,500
Mar 6, 202594.9896.9793.0895.2995.29265,800
Mar 5, 202593.4197.3292.7796.1996.19250,500
Mar 4, 202594.5595.4993.9493.9993.99279,500
Mar 3, 202596.2396.4394.5594.9994.99207,100
Feb 28, 202596.3496.7493.8795.7795.77247,300
Feb 27, 202595.5198.4493.3296.7596.75323,500
Feb 26, 202596.4999.9094.0695.6895.68393,900
Feb 25, 202599.75104.1994.6397.5397.53701,400
Feb 24, 2025108.18111.10107.44108.84108.84387,700
Feb 21, 2025112.37112.37108.16109.23109.23242,200
Feb 20, 2025112.87113.50111.80112.07112.07162,600
Feb 19, 2025113.37115.44113.00113.22113.22108,700
Feb 18, 2025113.21115.84113.10113.64113.64185,300
Feb 14, 2025116.14116.81112.91113.22113.22149,000
Feb 13, 2025115.18117.07114.24115.49115.49191,900
Feb 12, 2025113.73114.92113.58114.26114.26398,200
Feb 11, 2025116.76117.01113.69114.67114.67181,300
Feb 10, 2025116.68118.14115.91116.46116.46160,900
Feb 7, 2025119.74120.85115.96116.10116.10190,800
Feb 6, 2025123.44124.00119.35119.74119.74190,700
Feb 5, 2025123.30124.25122.91123.73123.73141,500
Feb 4, 2025124.85124.89122.79123.02123.02125,400
Feb 3, 2025124.80126.13123.81125.09125.09246,900
Jan 31, 2025126.06127.73124.04125.16125.16157,600
Jan 30, 2025126.97127.64124.57126.33126.33213,600
Jan 29, 2025131.39131.39126.06126.27126.27164,100
Jan 28, 2025132.81134.64130.08132.19132.19194,000
Jan 27, 2025130.11133.68130.11132.81132.81109,200
Jan 24, 2025126.86130.70126.44130.62130.62132,200
Jan 23, 2025132.46132.46125.82127.11127.11180,400
Jan 22, 2025135.93136.72131.75132.66132.66238,200
Jan 21, 2025134.29136.68134.29135.92135.92123,800
Jan 17, 2025133.83134.17132.46133.87133.87122,600
Jan 16, 2025131.27133.70130.85133.32133.32121,700
Jan 15, 2025130.22131.41129.76131.27131.27105,900
Jan 14, 2025126.90129.02125.34128.55128.55105,100
Jan 13, 2025125.17126.84124.16126.34126.34117,800
Jan 10, 2025125.23126.28124.31125.34125.34146,200
Jan 8, 2025125.42127.00124.64126.42126.42109,900
Jan 7, 2025126.27126.64124.22125.70125.70129,200
Jan 6, 2025124.12125.91123.79125.70125.70177,500
Jan 3, 2025124.79125.55124.51124.59124.5963,500
Jan 2, 2025125.40125.77123.95124.26124.26211,600
Dec 31, 2024127.00127.89125.09125.35125.3589,100
Dec 30, 2024127.48128.24126.26126.28126.2872,700
Dec 27, 2024129.77130.33127.34128.24128.2471,000
Dec 26, 2024128.18130.23128.18130.18130.1856,800
Dec 24, 2024129.41130.20127.65128.89128.8944,800
Dec 23, 2024130.85131.82128.13128.86128.86134,900
Dec 20, 2024128.93132.55126.14131.40131.40473,700
Dec 19, 2024129.32130.88126.08129.60129.60255,800
Dec 18, 2024131.73131.93128.34129.75129.75305,700
Dec 17, 2024130.47131.38128.44130.73130.73273,300
Dec 16, 2024126.00131.98125.52130.41130.41367,200
Dec 13, 2024121.71125.13121.50125.00125.00191,400
Dec 12, 2024120.90124.01120.38122.00122.00137,700
Dec 11, 2024123.00123.00120.10120.90120.9099,300
Dec 10, 2024121.69123.46120.43122.96122.9689,400
Dec 9, 2024120.46122.11120.35120.72120.7293,400
Dec 6, 2024120.42121.00119.03120.74120.74131,500
Dec 5, 2024123.33123.33120.01120.27120.27111,700
Dec 4, 2024122.57123.75122.15123.60123.6092,100
Dec 3, 2024124.07124.07121.66122.20122.2086,300
Dec 2, 2024122.98123.19121.50123.09123.09127,600
Nov 29, 2024122.35123.52121.30122.84122.8463,900
Nov 27, 2024124.64125.16120.97121.29121.29107,900
Nov 26, 2024122.77124.56122.17124.41124.41130,300
Nov 25, 2024124.93125.92121.77122.95122.95141,300
Nov 22, 2024121.48124.37121.44124.32124.32154,500
Nov 21, 2024121.53121.53118.31120.84120.84125,000
Nov 20, 2024120.31121.82119.57120.99120.99131,200
Nov 19, 2024117.36120.40116.69120.20120.20113,500
Nov 18, 2024119.86120.65118.11118.27118.27134,200
Nov 15, 2024122.21122.64119.40119.78119.78129,400
Nov 14, 2024123.56123.56120.88122.07122.07105,500
Nov 13, 2024127.10127.19123.20123.29123.29107,200
Nov 12, 2024127.65128.48125.58126.15126.1583,900
Nov 11, 2024129.05129.21127.35127.95127.9579,600
Nov 8, 2024128.97129.81127.46127.58127.58140,600
Nov 7, 2024131.51133.41128.53129.08129.08197,400
Nov 6, 2024129.40133.81127.13130.96130.96209,300
Nov 5, 2024124.82126.51117.27124.17124.17242,400
Nov 4, 2024125.32129.41125.32128.96128.96206,100
Nov 1, 2024124.68127.61124.68126.27126.27146,500
Oct 31, 2024125.14126.02123.45124.42124.42120,700
Oct 30, 2024128.78128.78124.95125.69125.69131,500
Oct 29, 2024127.92129.79127.13129.78129.7891,900
Oct 28, 2024129.01129.07127.97128.29128.29124,900
Oct 25, 2024129.49130.60127.01127.96127.96106,800
Oct 24, 2024129.24129.99128.73129.10129.10158,500
Oct 23, 2024129.67130.18128.16129.39129.3980,500
Oct 22, 2024129.99131.05129.68130.08130.08114,300
Oct 21, 2024131.62131.97130.26130.95130.9576,500
Oct 18, 2024133.01133.54131.65131.81131.8185,300
Oct 17, 2024132.82133.36131.61133.01133.0176,800
Oct 16, 2024131.46134.32130.93132.76132.76158,900
Oct 15, 2024131.48134.03130.79130.81130.81149,600
Oct 14, 2024130.32132.35130.15131.81131.8163,700
Oct 11, 2024128.48130.66128.48130.63130.6370,700
Oct 10, 2024128.33129.10126.16127.44127.44114,500
Oct 9, 2024128.55131.79127.71129.34129.34128,400
Oct 8, 2024125.59130.18124.53129.02129.02130,900
Oct 7, 2024125.67126.34124.44124.72124.7272,300
Oct 4, 2024127.55128.15126.07126.31126.3178,100
Oct 3, 2024127.40128.23126.55126.56126.5671,100
Oct 2, 2024128.51130.94127.47127.66127.66115,000
Oct 1, 2024132.48132.48128.47128.72128.72128,800
Sep 30, 2024131.03133.11130.44133.03133.03126,800
Sep 27, 2024132.13132.13129.67130.95130.95129,900
Sep 26, 2024133.77133.77131.62131.83131.83103,200
Sep 25, 2024133.94134.20132.45133.16133.16123,200
Sep 24, 2024132.78133.76131.81133.29133.29114,700
Sep 23, 2024131.17132.86130.90132.84132.8492,200
Sep 20, 2024133.05133.28130.09130.44130.44414,100
Sep 19, 2024134.60135.87132.34133.05133.05135,800
Sep 18, 2024132.47136.12131.26132.52132.52120,300
Sep 17, 2024132.00133.67132.00132.47132.47125,600
Sep 16, 2024130.25132.06130.23132.00132.00148,300
Sep 13, 2024129.53131.29129.53130.13130.1364,500
Sep 12, 2024129.15129.51127.85128.40128.40104,200
Sep 11, 2024126.59129.09126.06129.05129.0580,100
Sep 10, 2024126.74127.62125.69127.03127.0381,400
Sep 9, 2024126.57127.12123.16126.85126.8577,600
Sep 6, 2024129.53130.21125.48126.37126.37106,000
Sep 5, 2024130.71130.87128.65129.58129.5867,400
Sep 4, 2024129.11131.12129.10130.58130.5879,600
Sep 3, 2024132.16132.41129.53130.01130.01123,700
Aug 30, 2024131.57133.59131.15133.01133.01123,400
Aug 29, 2024132.34133.16131.08131.08131.08144,500
Aug 28, 2024132.49133.21131.62132.14132.14142,300
Aug 27, 2024132.93133.40131.81132.42132.4294,400
Aug 26, 2024134.59134.76132.47133.03133.03129,700
Aug 23, 2024132.65134.78132.49133.58133.58114,700
Aug 22, 2024132.75133.04131.77132.39132.3979,700
Aug 21, 2024131.25133.25130.00132.45132.45107,200
Aug 20, 2024132.14132.55130.00130.35130.3579,800
Aug 19, 2024131.54132.72131.04132.05132.05124,000
Aug 16, 2024130.93131.65130.03131.35131.3582,700
Aug 15, 2024129.60131.60128.70130.55130.55164,800
Aug 14, 2024129.19129.99127.46128.04128.04162,900
Aug 13, 2024126.52128.79126.19128.76128.76136,300
Aug 12, 2024124.24125.68122.32125.50125.50135,600
Aug 9, 2024124.67125.81123.52124.63124.6373,400
Aug 8, 2024123.46124.73122.56124.47124.47144,500
Aug 7, 2024125.09125.22121.00122.22122.22152,300
Aug 6, 2024118.51126.70118.51124.50124.50324,000
Aug 5, 2024117.52118.04114.97117.71117.71177,200
Aug 2, 2024118.97121.26118.40120.32120.32111,800
Aug 1, 2024121.78122.96119.88121.95121.95166,600
Jul 31, 2024121.95123.67120.60121.36121.36121,100
Jul 30, 2024123.10124.09121.25121.47121.47178,500
Jul 29, 2024123.95125.24122.39122.67122.67104,900
Jul 26, 2024122.83124.02121.71123.52123.52244,600
Jul 25, 2024123.97124.48120.81121.12121.12254,600
Jul 24, 2024121.33123.98121.15123.67123.67152,000
Jul 23, 2024121.40123.07120.53121.17121.17158,300
Jul 22, 2024119.40121.40118.62121.38121.38230,900
Jul 19, 2024119.85120.77118.56118.82118.8289,400
Jul 18, 2024121.59123.67118.86119.22119.22109,500
Jul 17, 2024122.40124.30121.89122.05122.05165,300
Jul 16, 2024121.47123.85121.47122.83122.83122,200
Jul 15, 2024121.21123.15120.03120.40120.40126,200
Jul 12, 2024120.60121.42120.27120.90120.9099,900
Jul 11, 2024119.70121.06118.75119.78119.78135,200
Jul 10, 2024117.50118.83117.12118.78118.78162,900
Jul 9, 2024118.75119.36116.58116.95116.95114,900
Jul 8, 2024118.01119.72117.22118.84118.84213,300
Jul 5, 2024117.00117.87116.20117.73117.73130,200
Jul 3, 2024116.46117.99116.22117.38117.38104,200
Jul 2, 2024115.94117.67115.94116.65116.65158,200
Jul 1, 2024116.69117.97115.63116.16116.16235,700
Jun 28, 2024115.24117.53114.29116.11116.11884,000
Jun 27, 2024112.49115.08110.48114.21114.21882,400
Jun 26, 2024120.06120.45119.00119.52119.5275,100
Jun 25, 2024119.28120.53118.88120.40120.4058,400
Jun 24, 2024118.62120.31118.37119.39119.3966,800
Jun 21, 2024116.93118.61116.27118.45118.45174,500
Jun 20, 2024118.50119.11116.01116.90116.9082,700
Jun 18, 2024118.11119.79117.30119.30119.30111,500
Jun 17, 2024116.13118.22116.13117.70117.7072,100
Jun 14, 2024114.95116.92111.84116.43116.43128,200
Jun 13, 2024117.70118.87114.45116.14116.14133,000
Jun 12, 2024118.99119.98117.27118.45118.45162,300
Jun 11, 2024116.80118.92114.44118.02118.02130,700
Jun 10, 2024113.35117.77112.15116.80116.80244,700
Jun 7, 2024116.15116.65114.29114.54114.5477,300
Jun 6, 2024114.09116.89113.81116.07116.07187,700
Jun 5, 2024113.69114.81112.65114.70114.70104,100
Jun 4, 2024112.69114.02111.55113.59113.5988,200
Jun 3, 2024114.87115.32112.19113.47113.4762,400
May 31, 2024112.31115.10112.31114.81114.81144,600
May 30, 2024111.28112.50110.02111.73111.7366,700
May 29, 2024110.76112.32110.48110.94110.9458,100
May 28, 2024112.50112.91111.11111.81111.8189,900
May 24, 2024109.78111.61109.40111.61111.6163,400
May 23, 2024110.22111.00108.80109.04109.0459,900
May 22, 2024110.74111.80109.66110.27110.2797,400
May 21, 2024110.10111.61109.84110.76110.7658,400
May 20, 2024111.16111.16109.69110.66110.6660,800

Related Tickers

ENSG The Ensign Group, Inc.
148.28
+0.39%
 
AMED Amedisys, Inc.
94.39
+0.29%
 
EHC Encompass Health Corporation
121.80
+0.51%
 
AVAH Aveanna Healthcare Holdings Inc.
5.62
-1.40%
 
CHE Chemed Corporation
583.55
+0.96%
 
OPCH Option Care Health, Inc.
33.13
+0.12%
 
CCRN Cross Country Healthcare, Inc.
13.91
-0.22%
 
MODV ModivCare Inc.
0.9347
+1.82%
 
PNTG The Pennant Group, Inc.
29.43
-1.06%
 
EHAB Enhabit, Inc.
10.69
+0.38%