Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
96.95
+0.09 (0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
96.53
-0.42 (-0.43%)
After-hours: Jun 26, 2026, 7:20 PM EDT

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.8698.3395.6796.9596.950.09%805,552
Jun 25, 202697.2098.9996.5696.8696.86-0.35%166,594
Jun 24, 202696.1098.0996.1097.2097.201.16%148,765
Jun 23, 202695.2196.9695.2196.0996.091.12%222,909
Jun 22, 202693.7795.4293.4595.0395.030.85%250,181
Jun 18, 202694.7196.4693.8694.2394.230.38%389,809
Jun 17, 202693.9795.0092.7493.8793.87-0.89%186,183
Jun 16, 202695.0297.2694.0194.7194.71-0.13%214,175
Jun 15, 202693.3594.9691.8294.8394.831.66%260,366
Jun 12, 202693.0694.9292.6493.2893.280.26%222,289
Jun 11, 202693.0993.9192.0093.0493.04-0.14%189,692
Jun 10, 202692.7193.9991.7393.1793.170.51%154,320
Jun 9, 202690.9093.4990.9092.7092.702.19%152,138
Jun 8, 202692.1093.0690.5390.7190.71-1.51%184,279
Jun 5, 202690.5893.1690.3192.1092.102.68%179,245
Jun 4, 202689.3991.3388.8289.7089.701.37%223,317
Jun 3, 202690.2090.9487.9588.4988.49-2.17%242,780
Jun 2, 202689.1891.6088.7490.4590.451.12%254,805
Jun 1, 202691.0291.5888.4889.4589.45-2.43%217,890
May 29, 202693.2693.4691.5091.6891.68-1.98%164,551
May 28, 202693.6297.0093.2093.5393.53-0.52%189,068
May 27, 202692.8994.7892.8994.0294.020.90%229,070
May 26, 202692.1593.6391.2493.1893.180.57%179,409
May 22, 202693.0893.2591.0592.6592.65-0.65%173,190
May 21, 202693.1493.7391.8793.2693.26-0.53%158,422
May 20, 202692.3794.1791.4193.7693.761.26%196,943
May 19, 202693.4294.5892.1492.5992.59-0.05%201,173
May 18, 202691.0593.6490.5792.6492.641.82%244,223
May 15, 202692.3193.4189.7690.9890.98-1.55%304,581
May 14, 202694.8495.3192.0992.4192.41-2.22%357,386
May 13, 202698.0698.0693.1494.5194.51-4.04%386,689
May 12, 202697.9098.7496.4698.4998.490.72%189,733
May 11, 202699.79103.5095.0097.7997.79-1.79%414,092
May 8, 202697.3199.9197.3199.5799.572.34%253,776
May 7, 202697.4098.9694.6697.2997.290.67%318,418
May 6, 202698.7798.7795.9096.6496.64-1.83%319,206
May 5, 202694.5098.6690.9098.4498.44-1.68%623,984
May 4, 202698.26102.8098.08100.12100.120.56%387,356
May 1, 202697.5699.5896.3099.5699.562.76%261,141
Apr 30, 202696.5097.6595.0996.8996.89-0.07%363,356
Apr 29, 202698.0798.5596.1896.9696.96-1.90%229,050
Apr 28, 202698.4299.4597.5098.8498.840.71%241,383
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