Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
103.21
-1.41 (-1.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026103.05103.42101.69103.21103.21-1.35%187,135
Mar 5, 2026104.59104.98102.93104.62104.62-1.00%188,256
Mar 4, 2026104.03106.46102.51105.68105.682.24%295,314
Mar 3, 2026103.68104.71102.00103.36103.36-1.81%187,412
Mar 2, 2026102.14105.80102.14105.26105.261.67%209,894
Feb 27, 2026102.99105.44101.66103.53103.53-0.47%225,716
Feb 26, 2026108.26108.26102.63104.02104.02-3.33%269,238
Feb 25, 2026105.36107.72102.50107.60107.602.28%383,305
Feb 24, 2026107.27113.00101.00105.20105.20-10.57%679,430
Feb 23, 2026114.91118.23113.20117.63117.631.86%325,827
Feb 20, 2026115.18116.93113.71115.48115.480.45%251,600
Feb 19, 2026113.62115.67112.65114.96114.961.34%255,206
Feb 18, 2026112.63113.98112.02113.44113.440.16%177,609
Feb 17, 2026114.35115.32112.36113.26113.26-0.47%203,996
Feb 13, 2026112.30114.50112.30113.80113.801.34%125,583
Feb 12, 2026112.67116.07111.83112.30112.30-0.32%265,493
Feb 11, 2026107.93112.89107.50112.67112.674.18%205,579
Feb 10, 2026104.03109.48104.03108.14108.144.27%236,047
Feb 9, 2026105.73106.90102.51103.71103.71-2.05%199,426
Feb 6, 2026106.62107.67104.95105.88105.88-0.66%198,542
Feb 5, 2026105.76107.63104.36106.58106.580.93%355,479
Feb 4, 2026107.07108.21104.81105.60105.60-1.22%297,218
Feb 3, 2026104.99107.37103.51106.90106.901.50%407,598
Feb 2, 2026103.71106.07102.61105.32105.321.78%265,623
Jan 30, 2026101.27104.31100.00103.48103.481.65%350,153
Jan 29, 2026102.39102.8299.70101.80101.80-0.66%294,017
Jan 28, 2026107.38108.28101.91102.48102.48-4.23%455,386
Jan 27, 2026110.36110.36105.74107.01107.01-3.04%130,849
Jan 26, 2026109.80111.35108.95110.37110.37-144,357
Jan 23, 2026110.65111.11107.48110.37110.37-183,174
Jan 22, 2026110.07112.01108.78110.37110.370.57%144,164
Jan 21, 2026109.39109.99107.18109.74109.740.98%128,821
Jan 20, 2026106.89109.54106.53108.67108.671.08%189,696
Jan 16, 2026109.35109.37107.18107.51107.51-2.09%219,065
Jan 15, 2026110.19110.82108.50109.80109.80-0.59%257,967
Jan 14, 2026109.64111.21108.51110.45110.450.73%140,631
Jan 13, 2026112.06112.06108.17109.65109.65-1.58%138,309
Jan 12, 2026109.56111.96108.57111.41111.411.54%132,755
Jan 9, 2026111.96113.07109.59109.72109.72-2.32%92,063
Jan 8, 2026112.40113.94110.85112.33112.33-0.41%169,891
Jan 7, 2026112.11113.59109.93112.79112.791.63%213,932
Jan 6, 2026109.01111.07107.10110.98110.981.22%210,673
Jan 5, 2026106.22110.34106.06109.64109.642.87%157,787
Jan 2, 2026108.00108.88105.21106.58106.58-0.75%201,350
Dec 31, 2025108.70109.12107.13107.39107.39-1.14%217,943
Dec 30, 2025109.43109.47108.15108.63108.63-1.34%112,222
Dec 29, 2025110.52110.60108.62110.11110.11-0.05%146,186
Dec 26, 2025111.25111.57109.97110.16110.16-0.78%209,499
Dec 24, 2025110.27111.24110.27111.03111.030.35%32,451
Dec 23, 2025111.38113.92110.12110.64110.64-1.22%109,819
Dec 22, 2025112.21113.72111.76112.01112.01-0.72%138,734
Dec 19, 2025111.13113.26110.70112.82112.820.67%235,807
Dec 18, 2025113.52114.00111.22112.07112.07-0.81%155,987
Dec 17, 2025113.18114.59112.39112.98112.98-0.45%92,402
Dec 16, 2025115.36115.36112.46113.49113.49-1.43%138,318
Dec 15, 2025115.69116.00113.65115.14115.140.48%124,328
Dec 12, 2025114.92115.72114.25114.59114.590.20%109,779
Dec 11, 2025115.79116.92113.37114.36114.36-0.66%139,154
Dec 10, 2025111.94115.67111.94115.12115.122.61%153,801
Dec 9, 2025111.88112.40110.07112.20112.200.99%180,026
Dec 8, 2025114.00114.22110.95111.09111.09-1.86%126,031
Dec 5, 2025114.42114.99112.55113.19113.19-0.85%184,354
Dec 4, 2025117.93117.93113.57114.16114.16-3.16%187,924
Dec 3, 2025119.82120.07116.21117.89117.89-1.82%294,510
Dec 2, 2025120.96121.53118.23120.07120.07-0.64%250,793
Dec 1, 2025119.63121.59119.26120.84120.840.53%250,182
Nov 28, 2025121.16121.16119.16120.20120.20-0.60%104,893
Nov 26, 2025120.50121.96119.65120.92120.920.36%196,223
Nov 25, 2025116.84121.62116.84120.49120.493.96%202,662
Nov 24, 2025112.97116.35111.06115.90115.902.84%197,530
Nov 21, 2025109.84113.82109.79112.70112.702.39%166,072
Nov 20, 2025109.86111.62109.45110.07110.070.98%163,051
Nov 19, 2025107.83109.63107.25109.00109.001.25%238,540
Nov 18, 2025108.14108.75105.91107.65107.65-0.15%176,721
Nov 17, 2025109.02109.77107.04107.81107.81-1.16%180,665
Nov 14, 2025108.55109.50106.57109.07109.07-1.54%187,661
Nov 13, 2025112.25113.91109.61110.78110.78-2.57%210,972
Nov 12, 2025114.50115.50112.77113.70113.70-0.71%200,412
Nov 11, 2025112.83114.90111.33114.51114.511.49%145,830
Nov 10, 2025113.17113.71110.00112.83112.83-0.22%161,312
Nov 7, 2025115.06116.59112.24113.08113.08-0.97%184,964
Nov 6, 2025118.86119.47113.33114.19114.19-4.73%252,582
Nov 5, 2025113.90120.00113.34119.86119.866.81%283,998
Nov 4, 2025124.39124.44111.92112.22112.22-5.69%502,899
Nov 3, 2025117.16119.76115.75118.99118.991.80%211,259
Oct 31, 2025118.40119.31115.28116.89116.89-0.88%236,590
Oct 30, 2025121.54121.58117.53117.93117.93-3.93%367,220
Oct 29, 2025120.05122.84119.67122.75122.751.84%148,835
Oct 28, 2025120.49121.21119.62120.53120.53-0.77%110,429
Oct 27, 2025121.49121.68120.12121.46121.46-0.14%62,372
Oct 24, 2025121.70122.87121.00121.63121.630.79%64,175
Oct 23, 2025121.11122.45119.90120.68120.68-0.67%80,722
Oct 22, 2025120.94122.03120.94121.50121.50-0.02%97,395
Oct 21, 2025121.45122.75120.01121.53121.530.09%154,772
Oct 20, 2025119.48121.69118.90121.42121.422.63%96,762
Oct 17, 2025116.52119.57113.62118.31118.311.01%190,227
Oct 16, 2025116.03118.72115.59117.13117.131.04%182,243
Oct 15, 2025114.74116.89113.77115.93115.931.24%85,068
Oct 14, 2025111.61114.72111.61114.51114.511.71%86,052
Oct 13, 2025113.91114.09112.06112.58112.58-0.29%80,108