Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
111.13
113.26
110.70
112.82
112.82
+0.67%
238,884
1.41
Dec 18, 2025
113.52
114.00
111.22
112.07
112.07
-0.81%
155,987
0.90
Dec 17, 2025
113.18
114.59
112.39
112.98
112.98
-0.45%
111,612
0.64
Dec 16, 2025
115.36
115.36
112.46
113.49
113.49
-1.43%
138,318
0.79
Dec 15, 2025
115.69
116.00
113.65
115.14
115.14
+0.48%
124,328
0.71
Dec 12, 2025
114.92
115.72
114.25
114.59
114.59
+0.20%
113,790
0.65
Dec 11, 2025
115.79
116.92
113.37
114.36
114.36
-0.66%
139,155
0.80
Dec 10, 2025
111.94
115.67
111.94
115.12
115.12
+2.61%
153,801
0.89
Dec 09, 2025
111.88
112.40
110.07
112.20
112.20
+0.99%
180,026
1.05
Dec 08, 2025
114.00
114.22
110.95
111.09
111.09
-1.86%
126,031
0.73
Dec 05, 2025
114.42
114.99
112.55
113.19
113.19
-0.85%
196,823
1.15
Dec 04, 2025
117.93
117.93
113.57
114.16
114.16
-3.16%
188,122
1.11
Dec 03, 2025
119.82
120.07
116.21
117.89
117.89
-1.82%
294,523
1.75
Dec 02, 2025
120.96
121.53
118.23
120.07
120.07
-0.64%
250,793
1.51
Dec 01, 2025
119.63
121.59
119.26
120.84
120.84
+0.53%
251,077
1.52
Nov 28, 2025
121.16
121.16
119.16
120.20
120.20
-0.60%
106,502
0.65
Nov 26, 2025
120.50
121.96
119.65
120.92
120.92
+0.36%
196,223
1.20
Nov 25, 2025
116.84
121.62
116.84
120.49
120.49
+3.96%
203,472
1.26
Nov 24, 2025
112.97
116.35
111.06
115.90
115.90
+2.84%
197,530
1.23
Nov 21, 2025
109.84
113.82
109.79
112.70
112.70
+2.39%
173,396
1.09
Nov 20, 2025
109.86
111.62
109.45
110.07
110.07
+0.98%
163,051
1.03
Nov 19, 2025
107.83
109.63
107.25
109.00
109.00
+1.25%
238,540
1.52
Nov 18, 2025
108.14
108.75
105.91
107.65
107.65
-0.15%
176,721
1.13
Nov 17, 2025
109.02
109.77
107.04
107.81
107.81
-1.16%
180,665
1.17
Nov 14, 2025
108.55
109.50
106.57
109.07
109.07
-1.54%
187,661
1.22
Nov 13, 2025
112.25
113.91
109.61
110.78
110.78
-2.57%
210,972
1.37
Nov 12, 2025
114.50
115.50
112.77
113.70
113.70
-0.71%
200,412
1.31
Nov 11, 2025
112.83
114.90
111.33
114.51
114.51
+1.49%
145,830
0.94
Nov 10, 2025
113.17
113.71
110.00
112.83
112.83
-0.22%
161,312
1.04
Nov 07, 2025
115.06
116.59
112.24
113.08
113.08
-0.97%
184,964
1.18
Nov 06, 2025
118.86
119.47
113.33
114.19
114.19
-4.73%
252,582
1.63
Nov 05, 2025
113.90
120.00
113.34
119.86
119.86
+6.81%
283,998
1.80
Nov 04, 2025
124.39
124.44
111.92
112.22
112.22
-5.69%
502,899
3.26
Nov 03, 2025
117.16
119.76
115.75
118.99
118.99
+1.80%
211,259
1.33
Oct 31, 2025
118.40
119.31
115.28
116.89
116.89
-0.88%
236,590
1.50
Oct 30, 2025
121.54
121.58
117.53
117.93
117.93
-3.93%
365,671
2.35
Oct 29, 2025
120.05
122.84
119.67
122.75
122.75
+1.84%
148,835
0.95
Oct 28, 2025
120.49
121.21
119.62
120.53
120.53
-0.77%
110,429
0.70
Oct 27, 2025
121.49
121.68
120.12
121.46
121.46
-0.14%
62,372
0.39
Oct 24, 2025
121.70
122.87
121.00
121.63
121.63
+0.79%
64,175
0.40
Oct 23, 2025
121.11
122.45
119.90
120.68
120.68
-0.67%
80,722
0.51
Oct 22, 2025
120.94
122.03
120.94
121.50
121.50
-0.02%
97,395
0.61
Oct 21, 2025
121.45
122.75
120.01
121.53
121.53
+0.09%
154,772
0.98
Oct 20, 2025
119.48
121.69
118.90
121.42
121.42
+2.63%
96,762
0.61
Oct 17, 2025
116.52
119.57
113.62
118.31
118.31
+1.01%
190,227
1.20
Oct 16, 2025
116.03
118.72
115.59
117.13
117.13
+1.04%
182,243
1.16
Oct 15, 2025
114.74
116.89
113.77
115.93
115.93
+1.24%
85,068
0.54
Oct 14, 2025
111.61
114.72
111.61
114.51
114.51
+1.71%
86,052
0.54
Oct 13, 2025
113.91
114.09
112.06
112.58
112.58
-0.29%
80,108
0.50
Oct 10, 2025
114.72
115.04
112.67
112.91
112.91
-1.29%
140,255
0.88
Rows: