Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
98.84
+0.70 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
98.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.4299.4597.5098.58-0.45%116,382
Apr 27, 202695.7298.2795.7298.1498.142.54%221,862
Apr 24, 202694.5297.1293.1795.7195.711.32%203,831
Apr 23, 202694.7795.5893.5494.4694.46-0.33%315,457
Apr 22, 202691.8494.9891.3994.7794.773.40%186,094
Apr 21, 202693.6193.8091.3391.6591.65-2.00%263,499
Apr 20, 202693.7794.6793.4293.5293.52-0.85%135,701
Apr 17, 202694.0595.4493.7694.3294.321.06%241,664
Apr 16, 202693.0094.0792.3193.3393.330.01%178,058
Apr 15, 202693.1994.0092.2493.3293.320.10%146,680
Apr 14, 202694.8296.0793.2093.2393.23-1.96%141,884
Apr 13, 202692.0595.1290.8995.0995.093.12%256,358
Apr 10, 202692.9593.4391.0292.2192.21-0.60%217,131
Apr 9, 202692.3093.8390.8992.7792.770.51%386,619
Apr 8, 202695.2295.2292.1092.3092.30-0.91%381,358
Apr 7, 202693.8094.6092.6493.1593.15-0.37%208,150
Apr 6, 202691.5993.8691.1093.5093.502.09%224,802
Apr 2, 202692.7893.8191.3291.5991.59-2.41%268,689
Apr 1, 202694.0596.1292.8293.8593.850.21%246,000
Mar 31, 202695.4495.9892.8393.6593.65-0.77%226,760
Mar 30, 202696.0196.4893.8694.3894.38-0.85%194,449
Mar 27, 202697.1597.8394.4095.1995.19-2.54%186,568
Mar 26, 202698.90100.7897.1097.6797.67-1.66%202,679
Mar 25, 202699.23100.2597.3199.3299.320.01%213,383
Mar 24, 202698.85100.7297.7999.3199.31-0.47%225,990
Mar 23, 2026100.93102.1999.6799.7899.780.50%352,836
Mar 20, 2026100.82101.7399.0599.2899.28-0.74%340,102
Mar 19, 2026101.30103.0997.87100.02100.02-1.51%247,542
Mar 18, 2026100.69101.8799.98101.55101.550.03%207,591
Mar 17, 2026101.24102.75100.71101.52101.520.57%211,047
Mar 16, 2026102.35102.38100.44100.94100.94-0.40%148,526
Mar 13, 2026100.33101.5498.76101.35101.351.61%274,971
Mar 12, 2026102.00103.1599.6899.7499.74-3.21%194,659
Mar 11, 2026101.27103.62101.10103.05103.050.88%188,841
Mar 10, 2026102.55104.50101.14102.15102.15-0.69%283,957
Mar 9, 2026102.24103.3899.40102.86102.86-0.34%216,514
Mar 6, 2026103.05103.42101.69103.21103.21-1.35%187,135
Mar 5, 2026104.59104.98102.93104.62104.62-1.00%188,257
Mar 4, 2026104.03106.46102.51105.68105.682.24%295,315
Mar 3, 2026103.68104.71102.00103.36103.36-1.81%187,447
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%269,378
Feb 25, 2026105.36107.72102.50107.60107.602.28%383,530
Feb 24, 2026107.27113.00101.00105.20105.20-10.57%679,477
Feb 23, 2026114.91118.23113.20117.63117.631.86%326,080
Feb 20, 2026115.18116.93113.71115.48115.480.45%251,600
Feb 19, 2026113.62115.67112.65114.96114.961.34%255,306
Feb 18, 2026112.63113.98112.02113.44113.440.16%177,609
Feb 17, 2026114.35115.32112.36113.26113.26-0.47%204,000
Feb 13, 2026112.30114.50112.30113.80113.801.34%125,617
Feb 12, 2026112.67116.07111.83112.30112.30-0.32%265,493
Feb 11, 2026107.93112.89107.50112.67112.674.18%205,598
Feb 10, 2026104.03109.48104.03108.14108.144.27%236,219
Feb 9, 2026105.73106.90102.51103.71103.71-2.05%199,462
Feb 6, 2026106.62107.67104.95105.88105.88-0.66%198,544
Feb 5, 2026105.76107.63104.36106.58106.580.93%355,696
Feb 4, 2026107.07108.21104.81105.60105.60-1.22%297,218
Feb 3, 2026104.99107.37103.51106.90106.901.50%407,697
Feb 2, 2026103.71106.07102.61105.32105.321.78%265,659
Jan 30, 2026101.27104.31100.00103.48103.481.65%350,155
Jan 29, 2026102.39102.8299.70101.80101.80-0.66%294,057
Jan 28, 2026107.38108.28101.91102.48102.48-4.23%455,386
Jan 27, 2026110.36110.36105.74107.01107.01-3.04%130,855
Jan 26, 2026109.80111.35108.95110.37110.37-144,357
Jan 23, 2026110.65111.11107.48110.37110.37-183,233
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%189,713
Jan 16, 2026109.35109.37107.18107.51107.51-2.09%248,820
Jan 15, 2026110.19110.82108.50109.80109.80-0.59%257,967
Jan 14, 2026109.64111.21108.51110.45110.450.73%140,636
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%92,072
Jan 8, 2026112.40113.94110.85112.33112.33-0.41%169,900
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%201,501
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%146,279
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%133,019
Dec 22, 2025112.21113.72111.76112.01112.01-0.72%138,734
Dec 19, 2025111.13113.26110.70112.82112.820.67%238,884
Dec 18, 2025113.52114.00111.22112.07112.07-0.81%155,987
Dec 17, 2025113.18114.59112.39112.98112.98-0.45%111,612
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%113,790
Dec 11, 2025115.79116.92113.37114.36114.36-0.66%139,155
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%196,823
Dec 4, 2025117.93117.93113.57114.16114.16-3.16%188,122
Dec 3, 2025119.82120.07116.21117.89117.89-1.82%294,523