Skip to main content
Addus HomeCare Corporation (ADUS)
NASDAQ: ADUS · Real-Time Price · USD
116.56
+3.50 (3.10%)
At close: Aug 13, 2025, 4:00 PM
116.33
-0.23 (-0.20%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Addus HomeCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025113.74118.08112.96116.33116.332.89%266,768
Aug 12, 2025111.74113.31110.20113.06113.060.99%142,539
Aug 11, 2025110.36113.93109.09111.95111.951.60%262,769
Aug 8, 2025108.84110.21107.71110.19110.191.00%143,903
Aug 7, 2025115.96116.90102.68109.10109.10-5.08%501,138
Aug 6, 2025116.15116.93114.63114.94114.94-1.40%254,100
Aug 5, 2025110.21117.54108.97116.57116.578.98%533,902
Aug 4, 2025105.23107.13104.58106.96106.961.91%168,870
Aug 1, 2025106.77106.93104.54104.96104.96-1.70%199,146
Jul 31, 2025106.93108.14106.28106.78106.78-1.02%181,124
Jul 30, 2025107.59108.92106.91107.88107.88-0.01%156,809
Jul 29, 2025109.54110.62107.53107.89107.89-1.12%132,696
Jul 28, 2025109.13109.66108.07109.11109.11-0.29%127,100
Jul 25, 2025108.80110.51108.80109.43109.431.17%104,356
Jul 24, 2025110.37110.77107.91108.16108.16-2.02%112,435
Jul 23, 2025109.51110.71108.29110.39110.391.55%95,931
Jul 22, 2025107.92109.77107.92108.71108.711.22%144,785
Jul 21, 2025107.00109.01106.03107.40107.400.35%112,730
Jul 18, 2025110.17110.20106.82107.03107.03-2.43%136,386
Jul 17, 2025109.20110.15108.17109.69109.691.15%138,793
Jul 16, 2025109.85110.53107.65108.44108.44-0.90%169,918
Jul 15, 2025112.21112.23109.43109.43109.43-2.08%141,518
Jul 14, 2025110.47111.94110.39111.75111.750.75%100,284
Jul 11, 2025112.18112.18109.81110.92110.92-1.14%91,126
Jul 10, 2025113.77115.01112.00112.20112.20-1.93%148,008
Jul 9, 2025112.87114.54111.81114.41114.412.09%145,964
Jul 8, 2025111.00114.59110.51112.07112.071.31%160,557
Jul 7, 2025112.16113.31110.47110.62110.62-1.11%139,627
Jul 3, 2025111.29112.58109.93111.86111.861.35%91,160
Jul 2, 2025112.44112.44110.10110.37110.37-2.28%135,532
Jul 1, 2025114.54115.56112.86112.95112.95-1.94%146,506
Jun 30, 2025115.32116.30113.72115.19115.190.06%179,437
Jun 27, 2025115.58117.03114.40115.12115.12-0.45%285,580
Jun 26, 2025113.40116.11112.34115.64115.641.96%152,811
Jun 25, 2025114.27114.48113.19113.42113.42-0.55%142,208
Jun 24, 2025113.75115.16112.70114.05114.050.92%215,173
Jun 23, 2025114.05114.59112.37113.01113.01-0.69%154,746
Jun 20, 2025115.19116.12112.46113.79113.79-1.19%195,824
Jun 18, 2025113.34116.66113.34115.16115.160.99%115,269
Jun 17, 2025113.24114.81112.32114.03114.03-0.36%136,016
Jun 16, 2025112.99114.97111.70114.44114.441.45%175,100
Jun 13, 2025112.20113.83110.64112.80112.80-1.08%127,818
Jun 12, 2025112.51114.20112.41114.03114.031.19%97,755
Jun 11, 2025118.01118.47112.37112.69112.69-4.50%312,135
Jun 10, 2025116.73118.27115.28118.00118.001.24%159,638
Jun 9, 2025113.90116.72111.67116.56116.563.03%194,483
Jun 6, 2025113.36113.58112.27113.13113.130.86%99,536
Jun 5, 2025111.85112.72111.21112.16112.160.13%123,193
Jun 4, 2025112.58113.56111.78112.01112.01-0.59%78,486
Jun 3, 2025111.09112.73110.16112.68112.681.33%166,708