Dark

ADUS
Addus HomeCare Corp.
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

114.56USD+2.359%(+2.64)175,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-111.92)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

114.55USD-0.009%(-0.01)39,680

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	113.0300	115.2100	112.5450	114.5500	+2.350%	175,898	0.000%
2026-07-23	110.5700	113.1600	109.5800	111.9200	+0.467%	248,222	+2.350%
2026-07-22	113.2000	113.8000	110.2650	111.4000	-1.686%	194,469	+2.828%
2026-07-21	111.4500	114.1950	109.3300	113.3100	+1.623%	320,547	+1.094%
2026-07-20	114.4800	116.5050	111.4600	111.5000	-2.637%	299,739	+2.735%
2026-07-17	112.8900	116.6900	112.8900	114.5200	+0.615%	213,581	+0.026%
2026-07-16	111.1200	114.6100	110.8700	113.8200	+3.313%	313,037	+0.641%
2026-07-15	108.3300	111.8500	107.3100	110.1700	+1.539%	177,514	+3.976%
2026-07-14	107.2800	108.9500	106.6100	108.5000	-0.331%	225,366	+5.576%
2026-07-13	108.6400	110.5550	108.3100	108.8600	+0.601%	201,712	+5.227%
2026-07-10	109.8800	110.5650	107.3300	108.2100	-1.376%	220,352	+5.859%
2026-07-09	105.5700	109.8300	104.6300	109.7200	+3.198%	420,245	+4.402%
2026-07-08	105.3100	106.7600	104.5000	106.3200	+0.330%	287,376	+7.741%
2026-07-07	106.2900	106.5500	104.5700	105.9700	+0.227%	216,419	+8.097%
2026-07-06	105.1600	106.4900	104.0600	105.7300	+0.532%	188,430	+8.342%
2026-07-02	102.4800	105.7200	102.4800	105.1700	+2.856%	296,590	+8.919%
2026-07-01	101.1400	103.9600	101.1400	102.2500	+1.772%	292,008	+12.029%
2026-06-30	98.0500	100.7200	96.8300	100.4700	+2.468%	302,986	+14.014%
2026-06-29	97.4900	98.1600	95.8900	98.0500	+1.135%	324,756	+16.828%
2026-06-26	96.8600	98.3250	95.6710	96.9500	+0.093%	813,763	+18.154%
2026-06-25	97.2000	98.9900	96.5600	96.8600	-0.350%	166,946	+18.263%
2026-06-24	96.1000	98.0900	96.1000	97.2000	+1.155%	150,192	+17.850%
2026-06-23	95.2100	96.9600	95.2100	96.0900	+1.115%	222,910	+19.211%
2026-06-22	93.7700	95.4200	93.4500	95.0300	+0.849%	250,182	+20.541%
2026-06-18	94.7100	96.4625	93.8600	94.2300	+0.384%	389,809	+21.564%
2026-06-17	93.9700	94.9990	92.7380	93.8700	-0.887%	186,184	+22.030%
2026-06-16	95.0200	97.2600	94.0050	94.7100	-0.127%	214,175	+20.948%
2026-06-15	93.3500	94.9600	91.8200	94.8300	+1.662%	260,367	+20.795%
2026-06-12	93.0600	94.9200	92.6350	93.2800	+0.258%	222,289	+22.802%
2026-06-11	93.0900	93.9096	92.0000	93.0400	-0.140%	189,693	+23.119%
2026-06-10	92.7100	93.9900	91.7300	93.1700	+0.507%	154,321	+22.947%
2026-06-09	90.9000	93.4900	90.9000	92.7000	+2.194%	152,138	+23.571%
2026-06-08	92.1000	93.0550	90.5300	90.7100	-1.509%	184,279	+26.282%
2026-06-05	90.5800	93.1550	90.3050	92.1000	+2.676%	179,245	+24.376%
2026-06-04	89.3900	91.3250	88.8200	89.7000	+1.367%	223,317	+27.703%
2026-06-03	90.2000	90.9400	87.9500	88.4900	-2.167%	242,780	+29.450%
2026-06-02	89.1800	91.6000	88.7350	90.4500	+1.118%	254,804	+26.645%
2026-06-01	91.0200	91.5800	88.4800	89.4500	-2.432%	217,890	+28.060%
2026-05-29	93.2600	93.4550	91.5000	91.6800	-1.978%	164,552	+24.945%
2026-05-28	93.6200	97.0000	93.2000	93.5300	-0.521%	189,069	+22.474%
2026-05-27	92.8900	94.7750	92.8900	94.0200	+0.901%	229,070	+21.836%
2026-05-26	92.1500	93.6300	91.2400	93.1800	+0.572%	179,409	+22.934%
2026-05-22	93.0800	93.2500	91.0500	92.6500	-0.654%	173,191	+23.637%
2026-05-21	93.1400	93.7300	91.8700	93.2600	-0.533%	158,422	+22.829%
2026-05-20	92.3700	94.1700	91.4100	93.7600	+1.264%	196,944	+22.174%
2026-05-19	93.4200	94.5800	92.1400	92.5900	-0.054%	201,173	+23.717%
2026-05-18	91.0500	93.6400	90.5700	92.6400	+1.825%	244,223	+23.651%
2026-05-15	92.3100	93.4099	89.7600	90.9800	-1.547%	304,582	+25.907%
2026-05-14	94.8400	95.3100	92.0900	92.4100	-2.222%	357,386	+23.958%
2026-05-13	98.0600	98.0600	93.1400	94.5100	-4.041%	386,689	+21.204%
2026-05-12	97.9000	98.7400	96.4600	98.4900	+0.716%	189,733	+16.306%
2026-05-11	99.7900	103.5000	95.0000	97.7900	-1.788%	414,093	+17.139%
2026-05-08	97.3100	99.9050	97.3100	99.5700	+2.344%	253,777	+15.045%
2026-05-07	97.4000	98.9600	94.6600	97.2900	+0.673%	318,419	+17.741%
2026-05-06	98.7700	98.7700	95.9000	96.6400	-1.829%	319,207	+18.533%
2026-05-05	94.5000	98.6600	90.9000	98.4400	-1.678%	623,985	+16.365%
2026-05-04	98.2600	102.8000	98.0800	100.1200	+0.562%	387,357	+14.413%
2026-05-01	97.5600	99.5800	96.3000	99.5600	+2.756%	261,141	+15.056%
2026-04-30	96.5000	97.6450	95.0900	96.8900	-0.072%	363,357	+18.227%
2026-04-29	98.0700	98.5450	96.1800	96.9600	-1.902%	226,443	+18.142%
2026-04-28	98.4200	99.4500	97.4950	98.8400	+0.713%	241,383	+15.894%
2026-04-27	95.7200	98.2650	95.7200	98.1400	+2.539%	221,863	+16.721%
2026-04-24	94.5200	97.1200	93.1700	95.7100	+1.323%	203,831	+19.684%
2026-04-23	94.7700	95.5750	93.5400	94.4600	-0.327%	315,457	+21.268%
2026-04-22	91.8400	94.9800	91.3900	94.7700	+3.404%	186,095	+20.872%
2026-04-21	93.6100	93.8000	91.3300	91.6500	-2.000%	263,399	+24.986%
2026-04-20	93.7700	94.6700	93.4200	93.5200	-0.848%	135,702	+22.487%
2026-04-17	94.0500	95.4400	93.7600	94.3200	+1.061%	241,665	+21.448%
2026-04-16	93.0000	94.0700	92.3100	93.3300	+0.011%	178,059	+22.737%
2026-04-15	93.1900	94.0000	92.2400	93.3200	+0.097%	146,680	+22.750%
2026-04-14	94.8200	96.0700	93.2000	93.2300	-1.956%	141,884	+22.868%
2026-04-13	92.0500	95.1200	90.8900	95.0900	+3.123%	256,358	+20.465%
2026-04-10	92.9500	93.4300	91.0150	92.2100	-0.604%	217,132	+24.227%
2026-04-09	92.3000	93.8250	90.8900	92.7700	+0.509%	386,590	+23.477%
2026-04-08	95.2200	95.2200	92.0950	92.3000	-0.913%	381,359	+24.106%
2026-04-07	93.8000	94.6000	92.6400	93.1500	-0.374%	208,151	+22.974%
2026-04-06	91.5900	93.8600	91.1000	93.5000	+2.085%	224,803	+22.513%
2026-04-02	92.7800	93.8100	91.3200	91.5900	-2.408%	268,690	+25.068%
2026-04-01	94.0500	96.1200	92.8200	93.8500	+0.214%	246,000	+22.056%
2026-03-31	95.4400	95.9800	92.8300	93.6500	-0.773%	226,760	+22.317%
2026-03-30	96.0100	96.4800	93.8610	94.3800	-0.851%	194,449	+21.371%
2026-03-27	97.1500	97.8250	94.3950	95.1900	-2.539%	186,569	+20.338%
2026-03-26	98.9000	100.7800	97.1000	97.6700	-1.661%	202,680	+17.283%
2026-03-25	99.2300	100.2450	97.3050	99.3200	+0.010%	213,383	+15.334%
2026-03-24	98.8500	100.7200	97.7900	99.3100	-0.471%	225,991	+15.346%
2026-03-23	100.9300	102.1900	99.6700	99.7800	+0.504%	352,837	+14.803%
2026-03-20	100.8200	101.7250	99.0450	99.2800	-0.740%	340,146	+15.381%
2026-03-19	101.3000	103.0850	97.8700	100.0200	-1.507%	247,543	+14.527%
2026-03-18	100.6900	101.8700	99.9800	101.5500	+0.030%	207,592	+12.802%
2026-03-17	101.2400	102.7450	100.7100	101.5200	+0.575%	211,047	+12.835%
2026-03-16	102.3500	102.3800	100.4350	100.9400	-0.405%	148,527	+13.483%
2026-03-13	100.3300	101.5400	98.7550	101.3500	+1.614%	274,971	+13.024%
2026-03-12	102.0000	103.1450	99.6750	99.7400	-3.212%	194,660	+14.849%
2026-03-11	101.2700	103.6200	101.1000	103.0500	+0.881%	188,841	+11.160%
2026-03-10	102.5500	104.5000	101.1400	102.1500	-0.690%	283,958	+12.139%
2026-03-09	102.2400	103.3750	99.4000	102.8600	-0.339%	216,515	+11.365%
2026-03-06	103.0500	103.4200	101.6900	103.2100	-1.348%	187,135	+10.987%
2026-03-05	104.5900	104.9750	102.9250	104.6200	-1.003%	188,258	+9.491%
2026-03-04	104.0300	106.4600	102.5100	105.6800	+2.245%	295,315	+8.393%
2026-03-03	103.6800	104.7100	102.0000	103.3600	-1.805%	187,447	+10.826%
2026-03-02	102.1400	105.8000	102.1400	105.2600	+1.671%	209,894	+8.826%
2026-02-27	102.9900	105.4400	101.6550	103.5300	-0.471%	225,716	+10.644%
2026-02-26	108.2600	108.2600	102.6300	104.0200	-3.327%	269,365	+10.123%
2026-02-25	105.3600	107.7200	102.5000	107.6000	+2.281%	383,531	+6.459%
2026-02-24	107.2700	113.0000	101.0000	105.2000	-10.567%	679,477	+8.888%
2026-02-23	114.9100	118.2250	113.2000	117.6300	+1.862%	326,080	-2.618%
2026-02-20	115.1800	116.9300	113.7100	115.4800	+0.452%	251,600	-0.805%
2026-02-19	113.6200	115.6700	112.6458	114.9600	+1.340%	255,304	-0.357%
2026-02-18	112.6300	113.9750	112.0150	113.4400	+0.159%	177,609	+0.978%
2026-02-17	114.3500	115.3200	112.3600	113.2600	-0.475%	203,988	+1.139%
2026-02-13	112.3000	114.5000	112.3000	113.8000	+1.336%	125,617	+0.659%
2026-02-12	112.6700	116.0700	111.8250	112.3000	-0.324%	265,491	+2.004%
2026-02-11	107.9300	112.8900	107.5000	112.6650	+4.184%	205,592	+1.673%
2026-02-10	104.0300	109.4799	104.0300	108.1400	+4.272%	236,219	+5.928%
2026-02-09	105.7300	106.9000	102.5101	103.7100	-2.049%	199,455	+10.452%
2026-02-06	106.6200	107.6700	104.9450	105.8800	-0.657%	198,544	+8.189%
2026-02-05	105.7600	107.6300	104.3550	106.5800	+0.928%	355,696	+7.478%
2026-02-04	107.0700	108.2100	104.8100	105.6000	-1.216%	297,217	+8.475%
2026-02-03	104.9900	107.3700	103.5100	106.9000	+1.500%	407,697	+7.156%
2026-02-02	103.7100	106.0650	102.6050	105.3200	+1.778%	265,557	+8.764%
2026-01-30	101.2700	104.3100	100.0001	103.4800	+1.650%	350,155	+10.698%
2026-01-29	102.3900	102.8200	99.7000	101.8000	-0.664%	294,057	+12.525%
2026-01-28	107.3800	108.2800	101.9100	102.4800	-4.233%	455,386	+11.778%
2026-01-27	110.3600	110.3600	105.7400	107.0100	-3.044%	130,855	+7.046%
2026-01-26	109.8000	111.3488	108.9500	110.3700	0.000%	144,357	+3.787%
2026-01-23	110.6500	111.1050	107.4800	110.3700	0.000%	183,233	+3.787%
2026-01-22	110.0700	112.0100	108.7800	110.3700	+0.574%	144,163	+3.787%
2026-01-21	109.3900	109.9900	107.1775	109.7400	+0.985%	128,815	+4.383%
2026-01-20	106.8900	109.5399	106.5300	108.6700	+1.084%	189,713	+5.411%
2026-01-16	109.3500	109.3650	107.1800	107.5050	-2.090%	248,820	+6.553%
2026-01-15	110.1900	110.8200	108.5000	109.8000	-0.589%	257,953	+4.326%
2026-01-14	109.6400	111.2054	108.5100	110.4500	+0.730%	140,636	+3.712%
2026-01-13	112.0600	112.0600	108.1700	109.6500	-1.580%	138,309	+4.469%
2026-01-12	109.5600	111.9600	108.5700	111.4100	+1.540%	132,755	+2.818%
2026-01-09	111.9600	113.0650	109.5900	109.7200	-2.324%	88,881	+4.402%
2026-01-08	112.4000	113.9400	110.8500	112.3300	-0.408%	169,897	+1.976%
2026-01-07	112.1100	113.5900	109.9300	112.7900	+1.631%	213,887	+1.560%
2026-01-06	109.0100	111.0650	107.0950	110.9800	+1.222%	210,673	+3.217%
2026-01-05	106.2200	110.3400	106.0600	109.6400	+2.871%	157,787	+4.478%
2026-01-02	108.0000	108.8750	105.2100	106.5800	-0.754%	201,501	+7.478%
2025-12-31	108.7000	109.1200	107.1300	107.3900	-1.141%	217,943	+6.667%
2025-12-30	109.4300	109.4650	108.1500	108.6300	-1.344%	112,222	+5.450%
2025-12-29	110.5200	110.6000	108.6204	110.1100	-0.045%	146,279	+4.032%
2025-12-26	111.2500	111.5700	109.9700	110.1600	-0.784%	209,499	+3.985%
2025-12-24	110.2700	111.2400	110.2700	111.0300	+0.352%	32,451	+3.170%
2025-12-23	111.3800	113.9200	110.1200	110.6400	-1.223%	133,019	+3.534%
2025-12-22	112.2100	113.7200	111.7550	112.0100	-0.718%	138,734	+2.268%
2025-12-19	111.1300	113.2600	110.6950	112.8200	+0.669%	238,884	+1.533%
2025-12-18	113.5200	114.0000	111.2200	112.0700	-0.805%	155,987	+2.213%
2025-12-17	113.1800	114.5850	112.3900	112.9800	-0.449%	111,612	+1.390%
2025-12-16	115.3600	115.3600	112.4600	113.4900	-1.433%	138,318	+0.934%
2025-12-15	115.6900	116.0000	113.6525	115.1400	+0.480%	124,328	-0.512%
2025-12-12	114.9200	115.7150	114.2500	114.5900	+0.201%	113,790	-0.035%
2025-12-11	115.7900	116.9200	113.3700	114.3600	-0.660%	139,155	+0.166%
2025-12-10	111.9400	115.6700	111.9400	115.1200	+2.607%	153,801	-0.495%
2025-12-09	111.8800	112.4000	110.0700	112.1950	+0.995%	180,026	+2.099%
2025-12-08	114.0000	114.2150	110.9500	111.0900	-1.855%	126,031	+3.115%
2025-12-05	114.4200	114.9850	112.5500	113.1900	-0.850%	196,823	+1.202%
2025-12-04	117.9300	117.9300	113.5700	114.1600	-3.164%	188,122	+0.342%
2025-12-03	119.8200	120.0700	116.2100	117.8900	-1.816%	294,523	-2.833%
2025-12-02	120.9600	121.5300	118.2300	120.0700	-0.637%	250,793	-4.597%
2025-12-01	119.6300	121.5900	119.2550	120.8400	+0.532%	251,077	-5.205%
2025-11-28	121.1600	121.1600	119.1600	120.2000	-0.595%	106,502	-4.700%
2025-11-26	120.5000	121.9600	119.6500	120.9200	+0.357%	196,223	-5.268%
2025-11-25	116.8400	121.6150	116.8400	120.4900	+3.960%	203,472	-4.930%
2025-11-24	112.9700	116.3500	111.0600	115.9000	+2.839%	197,530	-1.165%
2025-11-21	109.8400	113.8200	109.7900	112.7000	+2.389%	173,396	+1.642%
2025-11-20	109.8600	111.6200	109.4450	110.0700	+0.982%	163,051	+4.070%
2025-11-19	107.8300	109.6300	107.2500	109.0000	+1.254%	238,540	+5.092%
2025-11-18	108.1400	108.7500	105.9101	107.6500	-0.148%	176,721	+6.410%
2025-11-17	109.0200	109.7700	107.0350	107.8100	-1.155%	180,665	+6.252%
2025-11-14	108.5500	109.5000	106.5700	109.0700	-1.544%	187,661	+5.024%
2025-11-13	112.2500	113.9050	109.6100	110.7800	-2.568%	210,972	+3.403%
2025-11-12	114.5000	115.5000	112.7700	113.7000	-0.707%	200,412	+0.748%
2025-11-11	112.8300	114.9000	111.3300	114.5100	+1.489%	145,830	+0.035%
2025-11-10	113.1700	113.7100	110.0000	112.8300	-0.221%	161,312	+1.524%
2025-11-07	115.0600	116.5900	112.2400	113.0800	-0.972%	184,964	+1.300%
2025-11-06	118.8600	119.4700	113.3300	114.1900	-4.731%	252,582	+0.315%
2025-11-05	113.9000	120.0000	113.3400	119.8600	+6.808%	283,998	-4.430%
2025-11-04	124.3900	124.4350	111.9200	112.2200	-5.690%	502,899	+2.076%
2025-11-03	117.1600	119.7550	115.7500	118.9900	+1.797%	211,259	-3.731%
2025-10-31	118.4000	119.3100	115.2800	116.8900	-0.882%	236,590	-2.002%
2025-10-30	121.5400	121.5800	117.5300	117.9300	-3.927%	367,220	-2.866%
2025-10-29	120.0500	122.8400	119.6726	122.7500	+1.842%	148,835	-6.680%
2025-10-28	120.4900	121.2092	119.6200	120.5300	-0.766%	110,429	-4.961%
2025-10-27	121.4900	121.6750	120.1200	121.4600	-0.140%	62,372	-5.689%
2025-10-24	121.7000	122.8700	121.0000	121.6300	+0.787%	64,175	-5.821%
2025-10-23	121.1100	122.4499	119.9000	120.6800	-0.675%	80,722	-5.080%
2025-10-22	120.9400	122.0300	120.9400	121.5000	-0.025%	97,395	-5.720%
2025-10-21	121.4500	122.7500	120.0100	121.5300	+0.091%	154,772	-5.743%
2025-10-20	119.4800	121.6918	118.9000	121.4200	+2.629%	96,762	-5.658%
2025-10-17	116.5200	119.5650	113.6200	118.3100	+1.007%	190,227	-3.178%
2025-10-16	116.0300	118.7200	115.5900	117.1300	+1.035%	182,243	-2.203%
2025-10-15	114.7400	116.8850	113.7700	115.9300	+1.240%	85,068	-1.190%
2025-10-14	111.6100	114.7200	111.6100	114.5100	+1.714%	86,052	+0.035%
2025-10-13	113.9100	114.0899	112.0600	112.5800	-0.292%	80,108	+1.750%
2025-10-10	114.7200	115.0400	112.6650	112.9100	-1.285%	140,255	+1.452%
2025-10-09	113.9100	115.2120	113.5100	114.3800	+0.096%	201,523	+0.149%
2025-10-08	111.0000	114.9500	108.6400	114.2700	+3.281%	151,904	+0.245%
2025-10-07	113.0000	116.4078	110.4800	110.6400	-1.828%	110,613	+3.534%
2025-10-06	114.8200	115.3100	112.3200	112.7000	-1.881%	126,440	+1.642%
2025-10-03	115.3600	119.0400	114.5000	114.8600	-0.511%	128,071	-0.270%
2025-10-02	115.3400	116.1200	112.5300	115.4500	-0.362%	129,529	-0.780%
2025-10-01	117.0000	117.6000	115.2150	115.8700	-1.797%	150,401	-1.139%
2025-09-30	117.5300	120.6363	117.2000	117.9900	+0.170%	149,271	-2.916%
2025-09-29	117.0300	118.5500	116.6300	117.7900	+0.384%	150,575	-2.751%
2025-09-26	115.8200	120.0000	114.7300	117.3400	+1.514%	109,887	-2.378%
2025-09-25	116.7000	117.2850	113.8000	115.5900	-1.061%	235,590	-0.900%
2025-09-24	114.0300	117.0200	113.3150	116.8300	+1.884%	137,755	-1.952%
2025-09-23	113.9600	116.0000	113.0600	114.6700	+0.412%	162,290	-0.105%
2025-09-22	111.6000	114.3400	110.6300	114.2000	+2.055%	140,780	+0.306%
2025-09-19	110.5000	112.5600	109.5850	111.9000	+1.903%	453,006	+2.368%
2025-09-18	108.0800	110.1200	107.2650	109.8100	+1.582%	145,266	+4.317%
2025-09-17	108.3500	110.1100	107.5700	108.1000	-0.231%	162,459	+5.967%
2025-09-16	108.9700	110.5000	107.9400	108.3500	-0.842%	134,301	+5.722%
2025-09-15	110.0400	113.8450	108.5700	109.2700	-0.907%	120,087	+4.832%
2025-09-12	111.8200	112.6000	110.0650	110.2700	-1.878%	86,255	+3.881%
2025-09-11	110.2600	112.6900	110.0500	112.3800	+1.913%	106,309	+1.931%
2025-09-10	112.5800	112.7550	110.1800	110.2700	-2.459%	83,923	+3.881%
2025-09-09	114.8700	115.8200	111.8350	113.0500	-1.146%	146,437	+1.327%
2025-09-08	112.9900	114.3900	111.0100	114.3600	+1.007%	120,980	+0.166%
2025-09-05	111.6600	113.4000	110.9250	113.2200	+1.225%	88,436	+1.175%
2025-09-04	112.5700	112.5700	110.5500	111.8500	-1.105%	203,002	+2.414%
2025-09-03	114.7700	116.4600	112.0600	113.1000	-2.222%	117,327	+1.282%
2025-09-02	115.4400	118.6033	114.6100	115.6700	+0.434%	163,066	-0.968%
2025-08-29	115.6300	115.6300	114.6100	115.1700	-0.130%	72,792	-0.538%
2025-08-28	114.8000	115.5350	113.1000	115.3200	-0.160%	117,852	-0.668%
2025-08-27	113.7000	115.7700	112.8600	115.5050	+1.187%	121,663	-0.827%
2025-08-26	116.1600	116.3500	113.5200	114.1500	-2.143%	102,299	+0.350%
2025-08-25	118.6500	118.6850	115.7550	116.6500	-1.486%	136,810	-1.800%
2025-08-22	115.2300	118.7800	114.8700	118.4100	+3.705%	133,138	-3.260%
2025-08-21	114.7100	115.5000	112.7700	114.1800	-0.583%	79,039	+0.324%
2025-08-20	116.1000	116.5400	114.1000	114.8500	-0.717%	146,851	-0.261%
2025-08-19	114.9300	115.7500	113.8200	115.6800	+1.305%	117,194	-0.977%
2025-08-18	115.6500	115.9200	113.7750	114.1900	-0.799%	131,882	+0.315%
2025-08-15	114.9200	116.5650	113.6400	115.1100	+1.098%	179,843	-0.486%
2025-08-14	115.7000	116.3200	112.5100	113.8600	-2.123%	192,028	+0.606%
2025-08-13	113.7400	118.0800	112.9600	116.3300	+2.892%	266,768	-1.530%
2025-08-12	111.7400	113.3100	110.2000	113.0600	+0.992%	142,539	+1.318%
2025-08-11	110.3600	113.9250	109.0900	111.9500	+1.597%	262,769	+2.322%
2025-08-08	108.8400	110.2100	107.7100	110.1900	+0.999%	143,903	+3.957%
2025-08-07	115.9600	116.9038	102.6800	109.1000	-5.081%	501,138	+4.995%
2025-08-06	116.1500	116.9300	114.6250	114.9400	-1.398%	254,100	-0.339%
2025-08-05	110.2100	117.5350	108.9700	116.5700	+8.985%	533,902	-1.733%
2025-08-04	105.2300	107.1300	104.5750	106.9600	+1.905%	168,870	+7.096%
2025-08-01	106.7700	106.9250	104.5400	104.9600	-1.704%	199,146	+9.137%
2025-07-31	106.9300	108.1400	106.2750	106.7800	-1.020%	181,124	+7.277%
2025-07-30	107.5900	108.9200	106.9100	107.8800	-0.009%	156,809	+6.183%
2025-07-29	109.5400	110.6200	107.5300	107.8900	-1.118%	132,696	+6.173%
2025-07-28	109.1300	109.6550	108.0700	109.1100	-0.292%	127,100	+4.986%
2025-07-25	108.8000	110.5050	108.8000	109.4300	+1.174%	104,356	+4.679%
2025-07-24	110.3700	110.7650	107.9050	108.1600	-2.020%	112,435	+5.908%
2025-07-23	109.5100	110.7100	108.2900	110.3900	+1.545%	95,931	+3.768%
2025-07-22	107.9200	109.7700	107.9200	108.7100	+1.220%	144,785	+5.372%
2025-07-21	107.0000	109.0100	106.0300	107.4000	+0.346%	112,730	+6.657%
2025-07-18	110.1700	110.2000	106.8200	107.0300	-2.425%	136,386	+7.026%
2025-07-17	109.2000	110.1500	108.1700	109.6900	+1.153%	138,793	+4.431%
2025-07-16	109.8500	110.5300	107.6500	108.4400	-0.905%	169,918	+5.634%
2025-07-15	112.2100	112.2300	109.4300	109.4300	-2.076%	141,518	+4.679%
2025-07-14	110.4700	111.9400	110.3900	111.7500	+0.748%	100,284	+2.506%
2025-07-11	112.1800	112.1800	109.8100	110.9200	-1.141%	91,126	+3.273%
2025-07-10	113.7700	115.0090	112.0000	112.2000	-1.932%	148,008	+2.094%
2025-07-09	112.8700	114.5400	111.8050	114.4100	+2.088%	145,964	+0.122%
2025-07-08	111.0000	114.5900	110.5100	112.0700	+1.311%	160,557	+2.213%
2025-07-07	112.1600	113.3100	110.4700	110.6200	-1.109%	139,627	+3.553%
2025-07-03	111.2900	112.5800	109.9300	111.8600	+1.350%	91,160	+2.405%
2025-07-02	112.4400	112.4400	110.1000	110.3700	-2.284%	135,532	+3.787%
2025-07-01	114.5400	115.5550	112.8600	112.9500	-1.945%	146,506	+1.417%
2025-06-30	115.3200	116.2950	113.7200	115.1900	+0.061%	179,437	-0.556%
2025-06-27	115.5800	117.0300	114.4000	115.1200	-0.450%	285,580	-0.495%
2025-06-26	113.4000	116.1100	112.3350	115.6400	+1.957%	152,811	-0.943%
2025-06-25	114.2700	114.4792	113.1900	113.4200	-0.552%	142,208	+0.996%
2025-06-24	113.7500	115.1604	112.6950	114.0500	+0.920%	215,173	+0.438%
2025-06-23	114.0500	114.5900	112.3700	113.0100	-0.685%	154,746	+1.363%
2025-06-20	115.1900	116.1200	112.4550	113.7900	-1.190%	195,824	+0.668%
2025-06-18	113.3400	116.6600	113.3400	115.1600	+0.991%	115,269	-0.530%
2025-06-17	113.2400	114.8100	112.3200	114.0300	-0.358%	136,016	+0.456%
2025-06-16	112.9900	114.9650	111.7000	114.4400	+1.454%	175,100	+0.096%
2025-06-13	112.2000	113.8300	110.6400	112.8000	-1.079%	127,818	+1.551%
2025-06-12	112.5100	114.1950	112.4098	114.0300	+1.189%	97,755	+0.456%
2025-06-11	118.0100	118.4700	112.3700	112.6900	-4.500%	312,135	+1.651%
2025-06-10	116.7300	118.2650	115.2750	118.0000	+1.235%	159,638	-2.924%
2025-06-09	113.9000	116.7200	111.6650	116.5600	+3.032%	194,483	-1.724%
2025-06-06	113.3600	113.5750	112.2700	113.1300	+0.865%	99,536	+1.255%
2025-06-05	111.8500	112.7150	111.2100	112.1600	+0.134%	123,193	+2.131%
2025-06-04	112.5800	113.5600	111.7800	112.0100	-0.595%	78,486	+2.268%
2025-06-03	111.0900	112.7300	110.1550	112.6800	+1.331%	166,708	+1.660%
2025-06-02	110.8300	112.3150	109.3800	111.2000	+0.261%	153,107	+3.013%
2025-05-30	113.4200	114.2000	110.7700	110.9100	-1.962%	238,885	+3.282%
2025-05-29	113.7900	115.1998	112.4234	113.1300	-0.124%	140,201	+1.255%
2025-05-28	115.0400	115.9400	113.1450	113.2700	-2.041%	171,059	+1.130%
2025-05-27	113.4000	115.7375	112.9293	115.6300	+3.094%	156,065	-0.934%
2025-05-23	110.6000	112.6700	110.6000	112.1600	+0.565%	181,565	+2.131%
2025-05-22	109.2400	112.1200	108.4600	111.5300	+1.253%	213,832	+2.708%
2025-05-21	111.3700	114.4560	109.8300	110.1500	-2.098%	135,129	+3.995%
2025-05-20	110.7700	113.3295	110.0600	112.5100	+1.278%	184,788	+1.813%
2025-05-19	110.8800	112.6600	110.5800	111.0900	-0.484%	152,934	+3.115%
2025-05-16	109.4700	112.3299	108.6600	111.6300	+1.574%	158,285	+2.616%
2025-05-15	108.7400	110.4800	107.3700	109.9000	+1.534%	148,122	+4.231%
2025-05-14	109.8300	110.4400	107.8600	108.2400	-1.367%	122,670	+5.830%
2025-05-13	110.5900	111.3900	109.4100	109.7400	-0.733%	117,672	+4.383%
2025-05-12	112.6900	113.2900	109.1000	110.5500	-0.325%	133,263	+3.618%
2025-05-09	110.4400	112.4550	109.9100	110.9100	+0.190%	146,372	+3.282%
2025-05-08	112.0200	112.5300	109.8000	110.7000	-1.416%	141,257	+3.478%
2025-05-07	109.9150	112.4800	108.7619	112.2900	+3.379%	257,499	+2.013%
2025-05-06	103.1500	110.5500	103.1500	108.6200	+4.072%	392,879	+5.459%
2025-05-05	105.0000	106.5700	104.3050	104.3700	-0.600%	221,340	+9.754%
2025-05-02	105.0600	106.1800	103.4450	105.0000	+1.039%	170,130	+9.095%
2025-05-01	104.4300	105.3200	101.9450	103.9200	-0.603%	276,348	+10.229%
2025-04-30	102.0300	105.1600	100.7150	104.5500	+1.643%	271,321	+9.565%
2025-04-29	101.1900	103.3050	99.7015	102.8600	+1.811%	114,837	+11.365%
2025-04-28	101.2600	101.7350	99.8300	101.0300	+0.447%	117,707	+13.382%
2025-04-25	99.0900	100.7800	98.9600	100.5800	+1.045%	97,408	+13.889%
2025-04-24	99.5600	99.7505	98.5600	99.5400	+0.688%	113,998	+15.079%
2025-04-23	98.8800	101.2500	98.5600	98.8600	+0.836%	148,214	+15.871%
2025-04-22	98.5000	99.7100	96.8650	98.0400	+0.781%	146,359	+16.840%
2025-04-21	101.1700	101.2200	97.1500	97.2800	-3.921%	193,197	+17.753%
2025-04-17	100.1400	101.6600	99.7300	101.2500	+0.248%	155,273	+13.136%
2025-04-16	99.0600	101.2400	98.2900	101.0000	+1.773%	207,016	+13.416%
2025-04-15	101.3100	101.7300	99.0600	99.2400	-2.868%	209,166	+15.427%
2025-04-14	101.1800	103.1034	99.5000	102.1700	+1.309%	144,625	+12.117%
2025-04-11	102.1700	102.9000	98.8500	100.8500	-0.904%	194,173	+13.585%
2025-04-10	99.5400	102.0700	98.1198	101.7700	+0.762%	236,527	+12.558%
2025-04-09	95.5600	102.0000	94.8600	101.0000	+4.859%	513,742	+13.416%
2025-04-08	98.7900	100.2400	95.7500	96.3200	-0.701%	241,542	+18.926%
2025-04-07	96.6000	100.7250	95.5200	97.0000	-3.300%	406,081	+18.093%
2025-04-04	99.6800	101.5100	97.8362	100.3100	-1.007%	421,154	+14.196%
2025-04-03	97.3700	102.5050	97.0000	101.3300	+1.452%	396,382	+13.046%
2025-04-02	97.8300	100.2350	97.5800	99.8800	+0.960%	191,987	+14.688%
2025-04-01	98.3000	100.6400	97.7150	98.9300	+0.040%	266,032	+15.789%
2025-03-31	96.0000	99.8600	95.7900	98.8900	+1.634%	248,768	+15.836%
2025-03-28	97.6000	98.2800	95.4100	97.3000	-0.511%	319,210	+17.729%
2025-03-27	95.8300	98.2200	95.7060	97.8000	+1.716%	227,884	+17.127%
2025-03-26	95.1500	96.2000	93.9950	96.1500	+1.200%	233,022	+19.137%
2025-03-25	91.3800	95.0600	91.3500	95.0100	+4.430%	186,227	+20.566%
2025-03-24	91.0700	92.4100	89.7500	90.9800	+1.280%	145,472	+25.907%
2025-03-21	90.8400	91.7976	88.9600	89.8300	-1.177%	420,337	+27.519%
2025-03-20	90.2600	92.6600	89.8700	90.9000	-0.373%	155,481	+26.018%
2025-03-19	90.7500	92.2000	90.3700	91.2400	+0.253%	162,717	+25.548%
2025-03-18	92.8000	93.3784	90.9000	91.0100	-2.548%	178,392	+25.865%
2025-03-17	90.6600	94.2800	90.5100	93.3900	+3.445%	189,584	+22.658%
2025-03-14	91.2000	92.2430	89.8450	90.2800	-0.551%	192,078	+26.883%
2025-03-13	92.6000	93.0800	90.5450	90.7800	-2.481%	149,776	+26.184%
2025-03-12	95.0300	95.3200	91.6300	93.0900	-1.710%	234,910	+23.053%
2025-03-11	94.7800	96.3100	94.0000	94.7100	-0.063%	162,835	+20.948%
2025-03-10	95.8200	98.2000	93.9900	94.7700	-2.329%	324,610	+20.872%
2025-03-07	95.2900	97.6400	94.5100	97.0300	+1.826%	195,143	+18.056%
2025-03-06	94.9800	96.9700	93.0831	95.2900	-0.936%	251,586	+20.212%
2025-03-05	93.4100	97.3220	92.7700	96.1900	+2.341%	237,507	+19.087%
2025-03-04	94.5500	95.4900	93.9400	93.9900	-1.053%	269,444	+21.875%
2025-03-03	96.2300	96.4250	94.5500	94.9900	-0.814%	199,338	+20.592%
2025-02-28	96.3400	96.7400	93.8700	95.7700	-1.013%	242,870	+19.609%
2025-02-27	95.5100	98.4400	93.3200	96.7500	+1.118%	307,204	+18.398%
2025-02-26	96.4900	99.9000	94.0600	95.6800	-1.897%	389,247	+19.722%
2025-02-25	99.7500	104.1900	94.6250	97.5300	-10.391%	701,358	+17.451%
2025-02-24	108.1800	111.1000	107.4400	108.8400	-0.357%	386,503	+5.246%
2025-02-21	112.3700	112.3700	108.1600	109.2300	-2.534%	240,972	+4.870%
2025-02-20	112.8700	113.5000	111.7960	112.0700	-1.016%	155,437	+2.213%
2025-02-19	113.3700	115.4400	113.0000	113.2200	-0.370%	99,224	+1.175%
2025-02-18	113.2100	115.8400	113.0950	113.6400	+0.371%	183,012	+0.801%
2025-02-14	116.1400	116.8100	112.9100	113.2200	-1.966%	147,640	+1.175%
2025-02-13	115.1800	117.0700	114.2400	115.4900	+1.076%	190,533	-0.814%
2025-02-12	113.7300	114.9200	113.5750	114.2600	-0.358%	397,420	+0.254%
2025-02-11	116.7600	117.0100	113.6900	114.6700	-1.537%	180,605	-0.105%
2025-02-10	116.6800	118.1400	115.9100	116.4600	+0.310%	160,135	-1.640%
2025-02-07	119.7400	120.8450	115.9600	116.1000	-3.040%	189,813	-1.335%
2025-02-06	123.4400	124.0000	119.3500	119.7400	-3.225%	172,491	-4.334%
2025-02-05	123.3000	124.2450	122.9100	123.7300	+0.577%	139,189	-7.419%
2025-02-04	124.8500	124.8900	122.7900	123.0200	-1.655%	123,749	-6.885%
2025-02-03	124.8000	126.1250	123.8050	125.0900	-0.056%	222,687	-8.426%

.dark-mode .ct44QF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ct44QF{ color: #333333; background-color: white; border: 2px solid #333333; }ADUSAddus HomeCare Corp.stock NASDAQ

ADUS
Addus HomeCare Corp.
stock NASDAQ