Addus HomeCare Corporation

ADUS · NASDAQ

Prices in USD

Historical prices

Addus HomeCare Corporation (ADUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026125.65126.62124.45125.54125.54300,300
Oct 29, 2026124.61125.50122.57124.34124.34331,500
Oct 28, 2026121.15123.07120.03122.18122.18312,100
Oct 27, 2026121.37122.13120.51121.24121.24216,600
Oct 26, 2026122.34123.47120.66121.17121.17202,700
Oct 23, 2026122.35123.01120.75121.81121.81224,300
Oct 22, 2026118.78123.19118.38122.67122.67147,500
Oct 21, 2026118.02118.81116.26117.95117.95163,600
Oct 20, 2026116.09118.18116.09118.03118.03138,900
Oct 19, 2026115.98116.85114.71115.16115.16130,400
Oct 16, 2026116.91117.48115.74115.98115.98136,900
Oct 15, 2026117.63118.38116.20116.49116.49172,400
Oct 14, 2026114.34117.10114.17116.62116.62249,700
Oct 13, 2026116.45116.50114.41114.53114.53145,600
Oct 12, 2026115.31117.32114.53115.48115.48197,900
Oct 9, 2026113.84115.10113.84114.33114.33172,800
Oct 8, 2026113.43115.85112.72114.26114.26146,600
Oct 7, 2026113.16117.31112.91113.27113.27229,500
Oct 6, 2026114.00114.66112.24113.16113.16125,500
Oct 5, 2026111.49113.80110.24112.98112.98218,300
Oct 2, 2026112.37113.08111.14111.27111.27207,700
Oct 1, 2026110.86112.76109.88111.70111.70207,300
Sep 30, 2026113.42113.42110.38110.54110.54330,900
Sep 29, 2026111.50113.24110.47112.96112.96200,500
Sep 28, 2026113.68115.03111.86111.91111.91201,700