Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
113.19
-0.97 (-0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025114.72115.04112.67112.91112.91-1.29%140,255
Oct 9, 2025113.91115.21113.51114.38114.380.10%201,523
Oct 8, 2025111.00114.95108.64114.27114.273.28%151,904
Oct 7, 2025113.00116.41110.48110.64110.64-1.83%110,613
Oct 6, 2025114.82115.31112.32112.70112.70-1.88%126,440
Oct 3, 2025115.36119.04114.50114.86114.86-0.51%128,071
Oct 2, 2025115.34116.12112.53115.45115.45-0.36%129,529
Oct 1, 2025117.00117.60115.22115.87115.87-1.80%150,401
Sep 30, 2025117.53120.64117.20117.99117.990.17%149,271
Sep 29, 2025117.03118.55116.63117.79117.790.38%150,575
Sep 26, 2025115.82120.00114.73117.34117.341.51%109,887
Sep 25, 2025116.70117.29113.80115.59115.59-1.06%235,590
Sep 24, 2025114.03117.02113.32116.83116.831.88%137,755
Sep 23, 2025113.96116.00113.06114.67114.670.41%162,290
Sep 22, 2025111.60114.34110.63114.20114.202.06%140,780
Sep 19, 2025110.50112.56109.59111.90111.901.90%453,006
Sep 18, 2025108.08110.12107.27109.81109.811.58%145,266
Sep 17, 2025108.35110.11107.57108.10108.10-0.23%162,459
Sep 16, 2025108.97110.50107.94108.35108.35-0.84%134,301
Sep 15, 2025110.04113.85108.57109.27109.27-0.91%120,087
Sep 12, 2025111.82112.60110.07110.27110.27-1.88%86,255
Sep 11, 2025110.26112.69110.05112.38112.381.91%106,309
Sep 10, 2025112.58112.76110.18110.27110.27-2.46%83,923
Sep 9, 2025114.87115.82111.84113.05113.05-1.15%146,437
Sep 8, 2025112.99114.39111.01114.36114.361.01%120,980
Sep 5, 2025111.66113.40110.93113.22113.221.22%88,436
Sep 4, 2025112.57112.57110.55111.85111.85-1.11%203,002
Sep 3, 2025114.77116.46112.06113.10113.10-2.22%117,327
Sep 2, 2025115.44118.60114.61115.67115.670.43%163,066
Aug 29, 2025115.63115.63114.61115.17115.17-0.13%72,792
Aug 28, 2025114.80115.54113.10115.32115.32-0.16%117,852
Aug 27, 2025113.70115.77112.86115.51115.511.19%121,663
Aug 26, 2025116.16116.35113.52114.15114.15-2.14%102,299
Aug 25, 2025118.65118.69115.76116.65116.65-1.49%136,810
Aug 22, 2025115.23118.78114.87118.41118.413.70%133,138
Aug 21, 2025114.71115.50112.77114.18114.18-0.58%79,039
Aug 20, 2025116.10116.54114.10114.85114.85-0.72%146,851
Aug 19, 2025114.93115.75113.82115.68115.681.30%117,194
Aug 18, 2025115.65115.92113.78114.19114.19-0.80%131,882
Aug 15, 2025114.92116.57113.64115.11115.111.10%179,843
Aug 14, 2025115.70116.32112.51113.86113.86-2.12%192,028
Aug 13, 2025113.74118.08112.96116.33116.332.89%266,768
Aug 12, 2025111.74113.31110.20113.06113.060.99%142,539
Aug 11, 2025110.36113.93109.09111.95111.951.60%262,769
Aug 8, 2025108.84110.21107.71110.19110.191.00%143,903
Aug 7, 2025115.96116.90102.68109.10109.10-5.08%501,138
Aug 6, 2025116.15116.93114.63114.94114.94-1.40%254,100
Aug 5, 2025110.21117.54108.97116.57116.578.98%533,902
Aug 4, 2025105.23107.13104.58106.96106.961.91%168,870
Aug 1, 2025106.77106.93104.54104.96104.96-1.70%199,146
Jul 31, 2025106.93108.14106.28106.78106.78-1.02%181,124
Jul 30, 2025107.59108.92106.91107.88107.88-0.01%156,809
Jul 29, 2025109.54110.62107.53107.89107.89-1.12%132,696
Jul 28, 2025109.13109.66108.07109.11109.11-0.29%127,100
Jul 25, 2025108.80110.51108.80109.43109.431.17%104,356
Jul 24, 2025110.37110.77107.91108.16108.16-2.02%112,435
Jul 23, 2025109.51110.71108.29110.39110.391.55%95,931
Jul 22, 2025107.92109.77107.92108.71108.711.22%144,785
Jul 21, 2025107.00109.01106.03107.40107.400.35%112,730
Jul 18, 2025110.17110.20106.82107.03107.03-2.43%136,386
Jul 17, 2025109.20110.15108.17109.69109.691.15%138,793