Dark

ADUS
Addus HomeCare Corp.
stock NASDAQ

Market Open

Jan 2, 2026 3:10:10 PM EST

107.19USD-0.186%(-0.20)75,288

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-107.39)0

After-hours

Dec 31, 2025 4:00:30 PM EST

107.39USD+0.005%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	107.3200	107.6100	106.1800	107.1900	-0.186%	75,288	0.000%
2025-12-31	108.7000	109.1200	107.1300	107.3900	-1.141%	217,943	-0.186%
2025-12-30	109.4300	109.4650	108.1500	108.6300	-1.344%	112,222	-1.326%
2025-12-29	110.5200	110.6000	108.6204	110.1100	-0.045%	146,279	-2.652%
2025-12-26	111.2500	111.5700	109.9700	110.1600	-0.784%	209,499	-2.696%
2025-12-24	110.2700	111.2400	110.2700	111.0300	+0.352%	32,451	-3.459%
2025-12-23	111.3800	113.9200	110.1200	110.6400	-1.223%	133,019	-3.118%
2025-12-22	112.2100	113.7200	111.7550	112.0100	-0.718%	138,734	-4.303%
2025-12-19	111.1300	113.2600	110.6950	112.8200	+0.669%	238,884	-4.990%
2025-12-18	113.5200	114.0000	111.2200	112.0700	-0.805%	155,987	-4.354%
2025-12-17	113.1800	114.5850	112.3900	112.9800	-0.449%	111,612	-5.125%
2025-12-16	115.3600	115.3600	112.4600	113.4900	-1.433%	138,318	-5.551%
2025-12-15	115.6900	116.0000	113.6525	115.1400	+0.480%	124,328	-6.905%
2025-12-12	114.9200	115.7150	114.2500	114.5900	+0.201%	113,790	-6.458%
2025-12-11	115.7900	116.9200	113.3700	114.3600	-0.660%	139,155	-6.270%
2025-12-10	111.9400	115.6700	111.9400	115.1200	+2.607%	153,801	-6.888%
2025-12-09	111.8800	112.4000	110.0700	112.1950	+0.995%	180,026	-4.461%
2025-12-08	114.0000	114.2150	110.9500	111.0900	-1.855%	126,031	-3.511%
2025-12-05	114.4200	114.9850	112.5500	113.1900	-0.850%	196,823	-5.301%
2025-12-04	117.9300	117.9300	113.5700	114.1600	-3.164%	188,122	-6.105%
2025-12-03	119.8200	120.0700	116.2100	117.8900	-1.816%	294,523	-9.076%
2025-12-02	120.9600	121.5300	118.2300	120.0700	-0.637%	250,793	-10.727%
2025-12-01	119.6300	121.5900	119.2550	120.8400	+0.532%	251,077	-11.296%
2025-11-28	121.1600	121.1600	119.1600	120.2000	-0.595%	106,502	-10.824%
2025-11-26	120.5000	121.9600	119.6500	120.9200	+0.357%	196,223	-11.355%
2025-11-25	116.8400	121.6150	116.8400	120.4900	+3.960%	203,472	-11.038%
2025-11-24	112.9700	116.3500	111.0600	115.9000	+2.839%	197,530	-7.515%
2025-11-21	109.8400	113.8200	109.7900	112.7000	+2.389%	173,396	-4.889%
2025-11-20	109.8600	111.6200	109.4450	110.0700	+0.982%	163,051	-2.617%
2025-11-19	107.8300	109.6300	107.2500	109.0000	+1.254%	238,540	-1.661%
2025-11-18	108.1400	108.7500	105.9101	107.6500	-0.148%	176,721	-0.427%
2025-11-17	109.0200	109.7700	107.0350	107.8100	-1.155%	180,665	-0.575%
2025-11-14	108.5500	109.5000	106.5700	109.0700	-1.544%	187,661	-1.724%
2025-11-13	112.2500	113.9050	109.6100	110.7800	-2.568%	210,972	-3.241%
2025-11-12	114.5000	115.5000	112.7700	113.7000	-0.707%	200,412	-5.726%
2025-11-11	112.8300	114.9000	111.3300	114.5100	+1.489%	145,830	-6.392%
2025-11-10	113.1700	113.7100	110.0000	112.8300	-0.221%	161,312	-4.999%
2025-11-07	115.0600	116.5900	112.2400	113.0800	-0.972%	184,964	-5.209%
2025-11-06	118.8600	119.4700	113.3300	114.1900	-4.731%	252,582	-6.130%
2025-11-05	113.9000	120.0000	113.3400	119.8600	+6.808%	283,998	-10.571%
2025-11-04	124.3900	124.4350	111.9200	112.2200	-5.690%	502,899	-4.482%
2025-11-03	117.1600	119.7550	115.7500	118.9900	+1.797%	211,259	-9.917%
2025-10-31	118.4000	119.3100	115.2800	116.8900	-0.882%	236,590	-8.298%
2025-10-30	121.5400	121.5800	117.5300	117.9300	-3.927%	367,220	-9.107%
2025-10-29	120.0500	122.8400	119.6726	122.7500	+1.842%	148,835	-12.676%
2025-10-28	120.4900	121.2092	119.6200	120.5300	-0.766%	110,429	-11.068%
2025-10-27	121.4900	121.6750	120.1200	121.4600	-0.140%	62,372	-11.749%
2025-10-24	121.7000	122.8700	121.0000	121.6300	+0.787%	64,175	-11.872%
2025-10-23	121.1100	122.4499	119.9000	120.6800	-0.675%	80,722	-11.178%
2025-10-22	120.9400	122.0300	120.9400	121.5000	-0.025%	97,395	-11.778%
2025-10-21	121.4500	122.7500	120.0100	121.5300	+0.091%	154,772	-11.800%
2025-10-20	119.4800	121.6918	118.9000	121.4200	+2.629%	96,762	-11.720%
2025-10-17	116.5200	119.5650	113.6200	118.3100	+1.007%	190,227	-9.399%
2025-10-16	116.0300	118.7200	115.5900	117.1300	+1.035%	182,243	-8.486%
2025-10-15	114.7400	116.8850	113.7700	115.9300	+1.240%	85,068	-7.539%
2025-10-14	111.6100	114.7200	111.6100	114.5100	+1.714%	86,052	-6.392%
2025-10-13	113.9100	114.0899	112.0600	112.5800	-0.292%	80,108	-4.788%
2025-10-10	114.7200	115.0400	112.6650	112.9100	-1.285%	140,255	-5.066%
2025-10-09	113.9100	115.2120	113.5100	114.3800	+0.096%	201,523	-6.286%
2025-10-08	111.0000	114.9500	108.6400	114.2700	+3.281%	151,904	-6.196%
2025-10-07	113.0000	116.4078	110.4800	110.6400	-1.828%	110,613	-3.118%
2025-10-06	114.8200	115.3100	112.3200	112.7000	-1.881%	126,440	-4.889%
2025-10-03	115.3600	119.0400	114.5000	114.8600	-0.511%	128,071	-6.678%
2025-10-02	115.3400	116.1200	112.5300	115.4500	-0.362%	129,529	-7.155%
2025-10-01	117.0000	117.6000	115.2150	115.8700	-1.797%	150,401	-7.491%
2025-09-30	117.5300	120.6363	117.2000	117.9900	+0.170%	149,271	-9.153%
2025-09-29	117.0300	118.5500	116.6300	117.7900	+0.384%	150,575	-8.999%
2025-09-26	115.8200	120.0000	114.7300	117.3400	+1.514%	109,887	-8.650%
2025-09-25	116.7000	117.2850	113.8000	115.5900	-1.061%	235,590	-7.267%
2025-09-24	114.0300	117.0200	113.3150	116.8300	+1.884%	137,755	-8.251%
2025-09-23	113.9600	116.0000	113.0600	114.6700	+0.412%	162,290	-6.523%
2025-09-22	111.6000	114.3400	110.6300	114.2000	+2.055%	140,780	-6.138%
2025-09-19	110.5000	112.5600	109.5850	111.9000	+1.903%	453,006	-4.209%
2025-09-18	108.0800	110.1200	107.2650	109.8100	+1.582%	145,266	-2.386%
2025-09-17	108.3500	110.1100	107.5700	108.1000	-0.231%	162,459	-0.842%
2025-09-16	108.9700	110.5000	107.9400	108.3500	-0.842%	134,301	-1.071%
2025-09-15	110.0400	113.8450	108.5700	109.2700	-0.907%	120,087	-1.904%
2025-09-12	111.8200	112.6000	110.0650	110.2700	-1.878%	86,255	-2.793%
2025-09-11	110.2600	112.6900	110.0500	112.3800	+1.913%	106,309	-4.618%
2025-09-10	112.5800	112.7550	110.1800	110.2700	-2.459%	83,923	-2.793%
2025-09-09	114.8700	115.8200	111.8350	113.0500	-1.146%	146,437	-5.184%
2025-09-08	112.9900	114.3900	111.0100	114.3600	+1.007%	120,980	-6.270%
2025-09-05	111.6600	113.4000	110.9250	113.2200	+1.225%	88,436	-5.326%
2025-09-04	112.5700	112.5700	110.5500	111.8500	-1.105%	203,002	-4.166%
2025-09-03	114.7700	116.4600	112.0600	113.1000	-2.222%	117,327	-5.225%
2025-09-02	115.4400	118.6033	114.6100	115.6700	+0.434%	163,066	-7.331%
2025-08-29	115.6300	115.6300	114.6100	115.1700	-0.130%	72,792	-6.929%
2025-08-28	114.8000	115.5350	113.1000	115.3200	-0.160%	117,852	-7.050%
2025-08-27	113.7000	115.7700	112.8600	115.5050	+1.187%	121,663	-7.199%
2025-08-26	116.1600	116.3500	113.5200	114.1500	-2.143%	102,299	-6.097%
2025-08-25	118.6500	118.6850	115.7550	116.6500	-1.486%	136,810	-8.110%
2025-08-22	115.2300	118.7800	114.8700	118.4100	+3.705%	133,138	-9.476%
2025-08-21	114.7100	115.5000	112.7700	114.1800	-0.583%	79,039	-6.122%
2025-08-20	116.1000	116.5400	114.1000	114.8500	-0.717%	146,851	-6.670%
2025-08-19	114.9300	115.7500	113.8200	115.6800	+1.305%	117,194	-7.339%
2025-08-18	115.6500	115.9200	113.7750	114.1900	-0.799%	131,882	-6.130%
2025-08-15	114.9200	116.5650	113.6400	115.1100	+1.098%	179,843	-6.880%
2025-08-14	115.7000	116.3200	112.5100	113.8600	-2.123%	192,028	-5.858%
2025-08-13	113.7400	118.0800	112.9600	116.3300	+2.892%	266,768	-7.857%
2025-08-12	111.7400	113.3100	110.2000	113.0600	+0.992%	142,539	-5.192%
2025-08-11	110.3600	113.9250	109.0900	111.9500	+1.597%	262,769	-4.252%
2025-08-08	108.8400	110.2100	107.7100	110.1900	+0.999%	143,903	-2.723%
2025-08-07	115.9600	116.9038	102.6800	109.1000	-5.081%	501,138	-1.751%
2025-08-06	116.1500	116.9300	114.6250	114.9400	-1.398%	254,100	-6.743%
2025-08-05	110.2100	117.5350	108.9700	116.5700	+8.985%	533,902	-8.047%
2025-08-04	105.2300	107.1300	104.5750	106.9600	+1.905%	168,870	+0.215%
2025-08-01	106.7700	106.9250	104.5400	104.9600	-1.704%	199,146	+2.125%
2025-07-31	106.9300	108.1400	106.2750	106.7800	-1.020%	181,124	+0.384%
2025-07-30	107.5900	108.9200	106.9100	107.8800	-0.009%	156,809	-0.640%
2025-07-29	109.5400	110.6200	107.5300	107.8900	-1.118%	132,696	-0.649%
2025-07-28	109.1300	109.6550	108.0700	109.1100	-0.292%	127,100	-1.760%
2025-07-25	108.8000	110.5050	108.8000	109.4300	+1.174%	104,356	-2.047%
2025-07-24	110.3700	110.7650	107.9050	108.1600	-2.020%	112,435	-0.897%
2025-07-23	109.5100	110.7100	108.2900	110.3900	+1.545%	95,931	-2.899%
2025-07-22	107.9200	109.7700	107.9200	108.7100	+1.220%	144,785	-1.398%
2025-07-21	107.0000	109.0100	106.0300	107.4000	+0.346%	112,730	-0.196%
2025-07-18	110.1700	110.2000	106.8200	107.0300	-2.425%	136,386	+0.149%
2025-07-17	109.2000	110.1500	108.1700	109.6900	+1.153%	138,793	-2.279%
2025-07-16	109.8500	110.5300	107.6500	108.4400	-0.905%	169,918	-1.153%
2025-07-15	112.2100	112.2300	109.4300	109.4300	-2.076%	141,518	-2.047%
2025-07-14	110.4700	111.9400	110.3900	111.7500	+0.748%	100,284	-4.081%
2025-07-11	112.1800	112.1800	109.8100	110.9200	-1.141%	91,126	-3.363%
2025-07-10	113.7700	115.0090	112.0000	112.2000	-1.932%	148,008	-4.465%
2025-07-09	112.8700	114.5400	111.8050	114.4100	+2.088%	145,964	-6.311%
2025-07-08	111.0000	114.5900	110.5100	112.0700	+1.311%	160,557	-4.354%
2025-07-07	112.1600	113.3100	110.4700	110.6200	-1.109%	139,627	-3.101%
2025-07-03	111.2900	112.5800	109.9300	111.8600	+1.350%	91,160	-4.175%
2025-07-02	112.4400	112.4400	110.1000	110.3700	-2.284%	135,532	-2.881%
2025-07-01	114.5400	115.5550	112.8600	112.9500	-1.945%	146,506	-5.100%
2025-06-30	115.3200	116.2950	113.7200	115.1900	+0.061%	179,437	-6.945%
2025-06-27	115.5800	117.0300	114.4000	115.1200	-0.450%	285,580	-6.888%
2025-06-26	113.4000	116.1100	112.3350	115.6400	+1.957%	152,811	-7.307%
2025-06-25	114.2700	114.4792	113.1900	113.4200	-0.552%	142,208	-5.493%
2025-06-24	113.7500	115.1604	112.6950	114.0500	+0.920%	215,173	-6.015%
2025-06-23	114.0500	114.5900	112.3700	113.0100	-0.685%	154,746	-5.150%
2025-06-20	115.1900	116.1200	112.4550	113.7900	-1.190%	195,824	-5.800%
2025-06-18	113.3400	116.6600	113.3400	115.1600	+0.991%	115,269	-6.921%
2025-06-17	113.2400	114.8100	112.3200	114.0300	-0.358%	136,016	-5.998%
2025-06-16	112.9900	114.9650	111.7000	114.4400	+1.454%	175,100	-6.335%
2025-06-13	112.2000	113.8300	110.6400	112.8000	-1.079%	127,818	-4.973%
2025-06-12	112.5100	114.1950	112.4098	114.0300	+1.189%	97,755	-5.998%
2025-06-11	118.0100	118.4700	112.3700	112.6900	-4.500%	312,135	-4.881%
2025-06-10	116.7300	118.2650	115.2750	118.0000	+1.235%	159,638	-9.161%
2025-06-09	113.9000	116.7200	111.6650	116.5600	+3.032%	194,483	-8.039%
2025-06-06	113.3600	113.5750	112.2700	113.1300	+0.865%	99,536	-5.251%
2025-06-05	111.8500	112.7150	111.2100	112.1600	+0.134%	123,193	-4.431%
2025-06-04	112.5800	113.5600	111.7800	112.0100	-0.595%	78,486	-4.303%
2025-06-03	111.0900	112.7300	110.1550	112.6800	+1.331%	166,708	-4.872%
2025-06-02	110.8300	112.3150	109.3800	111.2000	+0.261%	153,107	-3.606%
2025-05-30	113.4200	114.2000	110.7700	110.9100	-1.962%	238,885	-3.354%
2025-05-29	113.7900	115.1998	112.4234	113.1300	-0.124%	140,201	-5.251%
2025-05-28	115.0400	115.9400	113.1450	113.2700	-2.041%	171,059	-5.368%
2025-05-27	113.4000	115.7375	112.9293	115.6300	+3.094%	156,065	-7.299%
2025-05-23	110.6000	112.6700	110.6000	112.1600	+0.565%	181,565	-4.431%
2025-05-22	109.2400	112.1200	108.4600	111.5300	+1.253%	213,832	-3.891%
2025-05-21	111.3700	114.4560	109.8300	110.1500	-2.098%	135,129	-2.687%
2025-05-20	110.7700	113.3295	110.0600	112.5100	+1.278%	184,788	-4.728%
2025-05-19	110.8800	112.6600	110.5800	111.0900	-0.484%	152,934	-3.511%
2025-05-16	109.4700	112.3299	108.6600	111.6300	+1.574%	158,285	-3.977%
2025-05-15	108.7400	110.4800	107.3700	109.9000	+1.534%	148,122	-2.466%
2025-05-14	109.8300	110.4400	107.8600	108.2400	-1.367%	122,670	-0.970%
2025-05-13	110.5900	111.3900	109.4100	109.7400	-0.733%	117,672	-2.324%
2025-05-12	112.6900	113.2900	109.1000	110.5500	-0.325%	133,263	-3.039%
2025-05-09	110.4400	112.4550	109.9100	110.9100	+0.190%	146,372	-3.354%
2025-05-08	112.0200	112.5300	109.8000	110.7000	-1.416%	141,257	-3.171%
2025-05-07	109.9150	112.4800	108.7619	112.2900	+3.379%	257,499	-4.542%
2025-05-06	103.1500	110.5500	103.1500	108.6200	+4.072%	392,879	-1.317%
2025-05-05	105.0000	106.5700	104.3050	104.3700	-0.600%	221,340	+2.702%
2025-05-02	105.0600	106.1800	103.4450	105.0000	+1.039%	170,130	+2.086%
2025-05-01	104.4300	105.3200	101.9450	103.9200	-0.603%	276,348	+3.147%
2025-04-30	102.0300	105.1600	100.7150	104.5500	+1.643%	271,321	+2.525%
2025-04-29	101.1900	103.3050	99.7015	102.8600	+1.811%	114,837	+4.210%
2025-04-28	101.2600	101.7350	99.8300	101.0300	+0.447%	117,707	+6.097%
2025-04-25	99.0900	100.7800	98.9600	100.5800	+1.045%	97,408	+6.572%
2025-04-24	99.5600	99.7505	98.5600	99.5400	+0.688%	113,998	+7.685%
2025-04-23	98.8800	101.2500	98.5600	98.8600	+0.836%	148,214	+8.426%
2025-04-22	98.5000	99.7100	96.8650	98.0400	+0.781%	146,359	+9.333%
2025-04-21	101.1700	101.2200	97.1500	97.2800	-3.921%	193,197	+10.187%
2025-04-17	100.1400	101.6600	99.7300	101.2500	+0.248%	155,273	+5.867%
2025-04-16	99.0600	101.2400	98.2900	101.0000	+1.773%	207,016	+6.129%
2025-04-15	101.3100	101.7300	99.0600	99.2400	-2.868%	209,166	+8.011%
2025-04-14	101.1800	103.1034	99.5000	102.1700	+1.309%	144,625	+4.913%
2025-04-11	102.1700	102.9000	98.8500	100.8500	-0.904%	194,173	+6.287%
2025-04-10	99.5400	102.0700	98.1198	101.7700	+0.762%	236,527	+5.326%
2025-04-09	95.5600	102.0000	94.8600	101.0000	+4.859%	513,742	+6.129%
2025-04-08	98.7900	100.2400	95.7500	96.3200	-0.701%	241,542	+11.285%
2025-04-07	96.6000	100.7250	95.5200	97.0000	-3.300%	406,081	+10.505%
2025-04-04	99.6800	101.5100	97.8362	100.3100	-1.007%	421,154	+6.859%
2025-04-03	97.3700	102.5050	97.0000	101.3300	+1.452%	396,382	+5.783%
2025-04-02	97.8300	100.2350	97.5800	99.8800	+0.960%	191,987	+7.319%
2025-04-01	98.3000	100.6400	97.7150	98.9300	+0.040%	266,032	+8.349%
2025-03-31	96.0000	99.8600	95.7900	98.8900	+1.634%	248,768	+8.393%
2025-03-28	97.6000	98.2800	95.4100	97.3000	-0.511%	319,210	+10.164%
2025-03-27	95.8300	98.2200	95.7060	97.8000	+1.716%	227,884	+9.601%
2025-03-26	95.1500	96.2000	93.9950	96.1500	+1.200%	233,022	+11.482%
2025-03-25	91.3800	95.0600	91.3500	95.0100	+4.430%	186,227	+12.820%
2025-03-24	91.0700	92.4100	89.7500	90.9800	+1.280%	145,472	+17.817%
2025-03-21	90.8400	91.7976	88.9600	89.8300	-1.177%	420,337	+19.325%
2025-03-20	90.2600	92.6600	89.8700	90.9000	-0.373%	155,481	+17.921%
2025-03-19	90.7500	92.2000	90.3700	91.2400	+0.253%	162,717	+17.481%
2025-03-18	92.8000	93.3784	90.9000	91.0100	-2.548%	178,392	+17.778%
2025-03-17	90.6600	94.2800	90.5100	93.3900	+3.445%	189,584	+14.777%
2025-03-14	91.2000	92.2430	89.8450	90.2800	-0.551%	192,078	+18.731%
2025-03-13	92.6000	93.0800	90.5450	90.7800	-2.481%	149,776	+18.077%
2025-03-12	95.0300	95.3200	91.6300	93.0900	-1.710%	234,910	+15.147%
2025-03-11	94.7800	96.3100	94.0000	94.7100	-0.063%	162,835	+13.177%
2025-03-10	95.8200	98.2000	93.9900	94.7700	-2.329%	324,610	+13.105%
2025-03-07	95.2900	97.6400	94.5100	97.0300	+1.826%	195,143	+10.471%
2025-03-06	94.9800	96.9700	93.0831	95.2900	-0.936%	251,586	+12.488%
2025-03-05	93.4100	97.3220	92.7700	96.1900	+2.341%	237,507	+11.436%
2025-03-04	94.5500	95.4900	93.9400	93.9900	-1.053%	269,444	+14.044%
2025-03-03	96.2300	96.4250	94.5500	94.9900	-0.814%	199,338	+12.843%
2025-02-28	96.3400	96.7400	93.8700	95.7700	-1.013%	242,870	+11.924%
2025-02-27	95.5100	98.4400	93.3200	96.7500	+1.118%	307,204	+10.791%
2025-02-26	96.4900	99.9000	94.0600	95.6800	-1.897%	389,247	+12.030%
2025-02-25	99.7500	104.1900	94.6250	97.5300	-10.391%	701,358	+9.905%
2025-02-24	108.1800	111.1000	107.4400	108.8400	-0.357%	386,503	-1.516%
2025-02-21	112.3700	112.3700	108.1600	109.2300	-2.534%	240,972	-1.868%
2025-02-20	112.8700	113.5000	111.7960	112.0700	-1.016%	155,437	-4.354%
2025-02-19	113.3700	115.4400	113.0000	113.2200	-0.370%	99,224	-5.326%
2025-02-18	113.2100	115.8400	113.0950	113.6400	+0.371%	183,012	-5.676%
2025-02-14	116.1400	116.8100	112.9100	113.2200	-1.966%	147,640	-5.326%
2025-02-13	115.1800	117.0700	114.2400	115.4900	+1.076%	190,533	-7.187%
2025-02-12	113.7300	114.9200	113.5750	114.2600	-0.358%	397,420	-6.188%
2025-02-11	116.7600	117.0100	113.6900	114.6700	-1.537%	180,605	-6.523%
2025-02-10	116.6800	118.1400	115.9100	116.4600	+0.310%	160,135	-7.960%
2025-02-07	119.7400	120.8450	115.9600	116.1000	-3.040%	189,813	-7.674%
2025-02-06	123.4400	124.0000	119.3500	119.7400	-3.225%	172,491	-10.481%
2025-02-05	123.3000	124.2450	122.9100	123.7300	+0.577%	139,189	-13.368%
2025-02-04	124.8500	124.8900	122.7900	123.0200	-1.655%	123,749	-12.868%
2025-02-03	124.8000	126.1250	123.8050	125.0900	-0.056%	222,687	-14.310%
2025-01-31	126.0600	127.7250	124.0400	125.1600	-0.926%	154,419	-14.358%
2025-01-30	126.9700	127.6400	124.5700	126.3300	+0.048%	213,440	-15.151%
2025-01-29	131.3900	131.3900	126.0600	126.2700	-4.478%	163,348	-15.110%
2025-01-28	132.8100	134.6400	130.0800	132.1900	-0.467%	192,803	-18.912%
2025-01-27	130.1100	133.6800	130.1100	132.8100	+1.677%	107,724	-19.291%
2025-01-24	126.8600	130.7000	126.4400	130.6200	+2.761%	131,133	-17.938%
2025-01-23	132.4600	132.4600	125.8200	127.1100	-4.184%	177,779	-15.671%
2025-01-22	135.9300	136.7200	131.7500	132.6600	-2.398%	236,184	-19.199%
2025-01-21	134.2900	136.6800	134.2900	135.9200	+1.531%	117,576	-21.137%
2025-01-17	133.8300	134.1700	132.4550	133.8700	+0.409%	119,672	-19.930%
2025-01-16	131.2700	133.7000	130.8550	133.3250	+1.565%	119,718	-19.602%
2025-01-15	130.2200	131.4090	129.7600	131.2700	+2.116%	105,858	-18.344%
2025-01-14	126.9000	129.0200	125.3400	128.5500	+1.749%	101,885	-16.616%
2025-01-13	125.1700	126.8400	124.1624	126.3400	+0.798%	113,888	-15.158%
2025-01-10	125.2300	126.2800	124.3100	125.3400	-0.854%	144,317	-14.481%
2025-01-08	125.4200	127.0000	124.6350	126.4200	+0.573%	108,849	-15.211%
2025-01-07	126.2700	126.6350	124.2200	125.7000	0.000%	127,292	-14.726%
2025-01-06	124.1200	125.9100	123.7900	125.7000	+0.891%	162,320	-14.726%
2025-01-03	124.7900	125.5500	124.5100	124.5900	+0.266%	62,806	-13.966%
2025-01-02	125.4000	125.7650	123.9500	124.2600	-0.870%	209,026	-13.737%
2024-12-31	127.0000	127.8900	125.0900	125.3500	-0.736%	88,229	-14.487%
2024-12-30	127.4800	128.2371	126.2600	126.2800	-1.528%	72,124	-15.117%
2024-12-27	129.7700	130.3300	127.3400	128.2400	-1.490%	70,634	-16.415%
2024-12-26	128.1800	130.2300	128.1800	130.1800	+1.001%	56,502	-17.660%
2024-12-24	129.4100	130.2000	127.6480	128.8900	+0.023%	44,766	-16.836%
2024-12-23	130.8500	131.8200	128.1300	128.8600	-1.933%	133,825	-16.817%
2024-12-20	128.9300	132.5500	126.1400	131.4000	+1.389%	395,604	-18.425%
2024-12-19	129.3200	130.8800	126.0800	129.6000	-0.116%	255,229	-17.292%
2024-12-18	131.7300	131.9300	128.3400	129.7500	-0.750%	299,961	-17.387%
2024-12-17	130.4700	131.3800	128.4350	130.7300	+0.245%	265,715	-18.007%
2024-12-16	126.0000	131.9779	125.5150	130.4100	+4.328%	366,719	-17.805%
2024-12-13	121.7100	125.1300	121.5000	125.0000	+2.459%	178,162	-14.248%
2024-12-12	120.9000	124.0100	120.3800	122.0000	+0.910%	136,269	-12.139%
2024-12-11	123.0000	123.0000	120.1015	120.9000	-1.671%	97,712	-11.340%
2024-12-10	121.6900	123.4600	120.4300	122.9550	+1.851%	86,854	-12.822%
2024-12-09	120.4600	122.1100	120.3500	120.7200	-0.017%	87,487	-11.208%
2024-12-06	120.4200	121.0000	119.0250	120.7400	+0.391%	130,859	-11.222%
2024-12-05	123.3300	123.3300	120.0100	120.2700	-2.694%	85,464	-10.876%
2024-12-04	122.5700	123.7500	122.1500	123.6000	+1.146%	83,831	-13.277%
2024-12-03	124.0700	124.0700	121.6600	122.2000	-0.723%	84,664	-12.283%
2024-12-02	122.9800	123.1900	121.5000	123.0900	+0.204%	123,821	-12.917%
2024-11-29	122.3500	123.5195	121.3000	122.8400	+1.278%	60,390	-12.740%
2024-11-27	124.6400	125.1550	120.9700	121.2900	-2.508%	101,733	-11.625%
2024-11-26	122.7700	124.5600	122.1700	124.4100	+1.187%	128,813	-13.841%
2024-11-25	124.9300	125.9200	121.7700	122.9500	-1.102%	137,531	-12.818%
2024-11-22	121.4800	124.3700	121.4350	124.3200	+2.880%	140,080	-13.779%
2024-11-21	121.5300	121.5300	118.3050	120.8400	-0.124%	124,840	-11.296%
2024-11-20	120.3100	121.8200	119.5700	120.9900	+0.657%	130,116	-11.406%
2024-11-19	117.3600	120.4000	116.6900	120.2000	+1.632%	107,590	-10.824%
2024-11-18	119.8600	120.6500	118.1138	118.2700	-1.261%	132,869	-9.368%
2024-11-15	122.2100	122.6400	119.4000	119.7800	-1.876%	107,789	-10.511%
2024-11-14	123.5600	123.5600	120.8800	122.0700	-0.990%	101,452	-12.190%
2024-11-13	127.1000	127.1877	123.2000	123.2900	-2.267%	105,207	-13.059%
2024-11-12	127.6500	128.4800	125.5800	126.1500	-1.407%	80,627	-15.030%
2024-11-11	129.0500	129.2100	127.3500	127.9500	+0.290%	78,553	-16.225%
2024-11-08	128.9700	129.8100	127.4600	127.5800	-1.162%	127,879	-15.982%
2024-11-07	131.5100	133.4100	128.5300	129.0800	-1.436%	192,238	-16.958%
2024-11-06	129.4000	133.8100	127.1300	130.9600	+5.468%	203,550	-18.151%
2024-11-05	124.8200	126.5100	117.2700	124.1700	-3.714%	240,115	-13.675%
2024-11-04	125.3200	129.4125	125.3200	128.9600	+2.130%	205,361	-16.881%
2024-11-01	124.6800	127.6100	124.6800	126.2700	+1.487%	145,010	-15.110%
2024-10-31	125.1400	126.0200	123.4500	124.4200	-1.010%	119,204	-13.848%
2024-10-30	128.7800	128.7800	124.9500	125.6900	-3.151%	129,024	-14.719%
2024-10-29	127.9200	129.7900	127.1300	129.7800	+1.161%	91,144	-17.406%
2024-10-28	129.0100	129.0700	127.9700	128.2900	+0.258%	124,785	-16.447%
2024-10-25	129.4900	130.5966	127.0100	127.9600	-0.883%	102,485	-16.232%
2024-10-24	129.2400	129.9900	128.7300	129.1000	-0.224%	158,408	-16.971%
2024-10-23	129.6700	130.1800	128.1600	129.3900	-0.530%	80,295	-17.157%
2024-10-22	129.9900	131.0500	129.6800	130.0800	-0.664%	113,950	-17.597%
2024-10-21	131.6200	131.9700	130.2600	130.9500	-0.652%	75,693	-18.144%
2024-10-18	133.0100	133.5350	131.6500	131.8100	-0.902%	84,511	-18.678%
2024-10-17	132.8200	133.3600	131.6100	133.0100	+0.188%	76,289	-19.412%
2024-10-16	131.4600	134.3200	130.9300	132.7600	+1.491%	157,794	-19.260%
2024-10-15	131.4800	134.0300	130.7900	130.8100	-0.759%	145,367	-18.057%
2024-10-14	130.3200	132.3500	130.1500	131.8100	+0.903%	63,551	-18.678%
2024-10-11	128.4800	130.6600	128.4800	130.6300	+2.503%	70,707	-17.944%
2024-10-10	128.3300	129.1000	126.1550	127.4400	-1.469%	112,971	-15.890%
2024-10-09	128.5500	131.7900	127.7100	129.3400	+0.248%	127,440	-17.125%
2024-10-08	125.5900	130.1800	124.5300	129.0200	+3.448%	130,299	-16.920%
2024-10-07	125.6700	126.3400	124.4400	124.7200	-1.259%	71,846	-14.055%
2024-10-04	127.5500	128.1500	126.0700	126.3100	-0.198%	77,827	-15.137%
2024-10-03	127.4000	128.2300	126.5500	126.5600	-0.862%	70,046	-15.305%
2024-10-02	128.5100	130.9400	127.4650	127.6600	-0.823%	114,369	-16.035%
2024-10-01	132.4800	132.4800	128.4700	128.7200	-3.240%	127,825	-16.726%
2024-09-30	131.0300	133.1100	130.4400	133.0300	+1.588%	126,081	-19.424%
2024-09-27	132.1300	132.1300	129.6650	130.9500	-0.668%	125,899	-18.144%
2024-09-26	133.7700	133.7700	131.6200	131.8300	-0.999%	102,304	-18.691%
2024-09-25	133.9400	134.2000	132.4500	133.1600	-0.098%	121,561	-19.503%
2024-09-24	132.7800	133.7550	131.8100	133.2900	+0.339%	114,292	-19.581%
2024-09-23	131.1700	132.8600	130.8950	132.8400	+1.840%	91,885	-19.309%
2024-09-20	133.0500	133.2750	130.0900	130.4400	-1.962%	339,513	-17.824%
2024-09-19	134.6000	135.8700	132.3400	133.0500	+0.400%	135,095	-19.436%
2024-09-18	132.4700	136.1200	131.2550	132.5200	+0.038%	119,178	-19.114%
2024-09-17	132.0000	133.6700	132.0000	132.4700	+0.356%	124,543	-19.084%
2024-09-16	130.2500	132.0600	130.2300	132.0000	+1.437%	137,802	-18.795%
2024-09-13	129.5300	131.2900	129.5300	130.1300	+1.347%	63,713	-17.629%
2024-09-12	129.1500	129.5100	127.8500	128.4000	-0.504%	103,879	-16.519%
2024-09-11	126.5900	129.0900	126.0600	129.0500	+1.590%	77,558	-16.939%
2024-09-10	126.7400	127.6200	125.6900	127.0300	+0.142%	80,613	-15.618%
2024-09-09	126.5700	127.1200	123.1600	126.8500	+0.380%	76,468	-15.499%
2024-09-06	129.5300	130.2100	125.4800	126.3700	-2.477%	105,328	-15.178%
2024-09-05	130.7100	130.8700	128.6450	129.5800	-0.766%	66,174	-17.279%
2024-09-04	129.1100	131.1200	129.1000	130.5800	+0.438%	78,773	-17.912%
2024-09-03	132.1600	132.4100	129.5300	130.0100	-2.255%	121,441	-17.552%
2024-08-30	131.5700	133.5900	131.1500	133.0100	+1.472%	121,176	-19.412%
2024-08-29	132.3400	133.1600	131.0800	131.0800	-0.802%	143,997	-18.226%
2024-08-28	132.4900	133.2050	131.6200	132.1400	-0.211%	141,634	-18.881%
2024-08-27	132.9300	133.4000	131.8100	132.4200	-0.459%	93,998	-19.053%
2024-08-26	134.5900	134.7600	132.4700	133.0300	-0.412%	124,223	-19.424%
2024-08-23	132.6500	134.7800	132.4900	133.5800	+0.899%	102,912	-19.756%
2024-08-22	132.7500	133.0400	131.7700	132.3900	-0.045%	79,601	-19.035%
2024-08-21	131.2500	133.2500	129.9950	132.4500	+1.611%	105,843	-19.071%
2024-08-20	132.1400	132.5500	130.0000	130.3500	-1.287%	79,644	-17.768%
2024-08-19	131.5400	132.7150	131.0400	132.0500	+0.533%	115,958	-18.826%
2024-08-16	130.9300	131.6527	130.0300	131.3500	+0.613%	79,954	-18.394%
2024-08-15	129.6000	131.6000	128.7000	130.5500	+1.960%	144,470	-17.894%
2024-08-14	129.1900	129.9850	127.4600	128.0400	-0.559%	156,827	-16.284%
2024-08-13	126.5200	128.7900	126.1900	128.7600	+2.598%	135,816	-16.752%
2024-08-12	124.2400	125.6800	122.3200	125.5000	+0.698%	132,583	-14.590%
2024-08-09	124.6700	125.8100	123.5200	124.6300	+0.129%	71,018	-13.993%
2024-08-08	123.4600	124.7300	122.5600	124.4700	+1.841%	142,869	-13.883%
2024-08-07	125.0900	125.2200	121.0000	122.2200	-1.831%	147,682	-12.297%
2024-08-06	118.5100	126.7000	118.5100	124.5000	+5.768%	322,773	-13.904%
2024-08-05	117.5200	118.0400	114.9700	117.7100	-2.169%	175,660	-8.937%
2024-08-02	118.9700	121.2600	118.4000	120.3200	-1.337%	109,947	-10.913%
2024-08-01	121.7800	122.9550	119.8800	121.9500	+0.486%	156,315	-12.103%
2024-07-31	121.9500	123.6700	120.6000	121.3600	-0.091%	117,058	-11.676%
2024-07-30	123.1000	124.0900	121.2500	121.4700	-0.978%	176,124	-11.756%
2024-07-29	123.9500	125.2400	122.3900	122.6700	-0.688%	103,688	-12.619%
2024-07-26	122.8300	124.0200	121.7100	123.5200	+1.982%	226,549	-13.221%
2024-07-25	123.9700	124.4800	120.8100	121.1200	-2.062%	248,716	-11.501%
2024-07-24	121.3300	123.9800	121.1450	123.6700	+2.063%	149,977	-13.326%
2024-07-23	121.4000	123.0657	120.5300	121.1700	-0.173%	155,964	-11.538%
2024-07-22	119.4000	121.4000	118.6200	121.3800	+2.155%	225,555	-11.691%
2024-07-19	119.8500	120.7700	118.5600	118.8200	-0.336%	88,449	-9.788%
2024-07-18	121.5900	123.6700	118.8600	119.2200	-2.319%	106,713	-10.091%
2024-07-17	122.4000	124.2950	121.8900	122.0500	-0.635%	161,644	-12.175%
2024-07-16	121.4700	123.8500	121.4700	122.8300	+2.018%	120,116	-12.733%
2024-07-15	121.2100	123.1500	120.0300	120.4000	-0.414%	124,792	-10.972%

.dark-mode .g5BqhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5BqhW{ color: #333333; background-color: white; border: 2px solid #333333; }ADUSAddus HomeCare Corp.stock NASDAQ

ADUS
Addus HomeCare Corp.
stock NASDAQ