Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
115.58
117.03
114.40
115.12
115.12
-0.45%
285,580
1.47
Jun 26, 2025
113.40
116.11
112.34
115.64
115.64
+1.96%
152,811
0.78
Jun 25, 2025
114.27
114.48
113.19
113.42
113.42
-0.55%
142,208
0.72
Jun 24, 2025
113.75
115.16
112.70
114.05
114.05
+0.92%
214,521
1.10
Jun 23, 2025
114.05
114.59
112.37
113.01
113.01
-0.69%
154,746
0.77
Jun 20, 2025
115.19
116.12
112.46
113.79
113.79
-1.19%
195,824
0.98
Jun 18, 2025
113.34
116.66
113.34
115.16
115.16
+0.99%
115,269
0.58
Jun 17, 2025
113.24
114.81
112.32
114.03
114.03
-0.36%
136,016
0.68
Jun 16, 2025
112.99
114.97
111.70
114.44
114.44
+1.45%
175,100
0.87
Jun 13, 2025
112.20
113.83
110.64
112.80
112.80
-1.08%
127,818
0.63
Jun 12, 2025
112.51
114.20
112.41
114.03
114.03
+1.19%
97,755
0.48
Jun 11, 2025
118.01
118.47
112.37
112.69
112.69
-4.50%
312,135
1.55
Jun 10, 2025
116.73
118.27
115.28
118.00
118.00
+1.24%
159,638
0.79
Jun 09, 2025
113.90
116.72
111.67
116.56
116.56
+3.03%
194,483
0.95
Jun 06, 2025
113.36
113.58
112.27
113.13
113.13
+0.86%
99,536
0.48
Jun 05, 2025
111.85
112.72
111.21
112.16
112.16
+0.13%
123,193
0.59
Jun 04, 2025
112.58
113.56
111.78
112.01
112.01
-0.59%
78,486
0.37
Jun 03, 2025
111.09
112.73
110.16
112.68
112.68
+1.33%
166,708
0.79
Jun 02, 2025
110.83
112.32
109.38
111.20
111.20
+0.26%
153,107
0.72
May 30, 2025
113.42
114.20
110.77
110.91
110.91
-1.96%
238,885
1.12
May 29, 2025
113.79
115.20
112.42
113.13
113.13
-0.12%
140,201
0.65
May 28, 2025
115.04
115.94
113.15
113.27
113.27
-2.04%
171,059
0.78
May 27, 2025
113.40
115.74
112.93
115.63
115.63
+3.09%
156,065
0.68
May 23, 2025
110.60
112.67
110.60
112.16
112.16
+0.56%
181,565
0.78
May 22, 2025
109.24
112.12
108.46
111.53
111.53
+1.25%
213,832
0.92
May 21, 2025
111.37
114.46
109.83
110.15
110.15
-2.10%
135,129
0.58
May 20, 2025
110.77
113.33
110.06
112.51
112.51
+1.28%
184,788
0.80
May 19, 2025
110.88
112.66
110.58
111.09
111.09
-0.48%
152,934
0.66
May 16, 2025
109.47
112.33
108.66
111.63
111.63
+1.57%
158,285
0.68
May 15, 2025
108.74
110.48
107.37
109.90
109.90
+1.53%
148,122
0.64
May 14, 2025
109.83
110.44
107.86
108.24
108.24
-1.37%
122,670
0.52
May 13, 2025
110.59
111.39
109.41
109.74
109.74
-0.73%
117,672
0.49
May 12, 2025
112.69
113.29
109.10
110.55
110.55
-0.32%
133,263
0.56
May 09, 2025
110.44
112.46
109.91
110.91
110.91
+0.19%
146,372
0.61
May 08, 2025
112.02
112.53
109.80
110.70
110.70
-1.42%
141,257
0.59
May 07, 2025
109.92
112.48
108.76
112.29
112.29
+3.38%
257,499
1.08
May 06, 2025
103.15
110.55
103.15
108.62
108.62
+4.07%
392,879
1.68
May 05, 2025
105.00
106.57
104.31
104.37
104.37
-0.60%
221,340
0.95
May 02, 2025
105.06
106.18
103.45
105.00
105.00
+1.04%
170,130
0.73
May 01, 2025
104.43
105.32
101.95
103.92
103.92
-0.60%
276,348
1.19
Apr 30, 2025
102.03
105.16
100.72
104.55
104.55
+1.64%
271,321
1.17
Apr 29, 2025
101.19
103.31
99.70
102.86
102.86
+1.81%
114,837
0.49
Apr 28, 2025
101.26
101.74
99.83
101.03
101.03
+0.45%
117,707
0.51
Apr 25, 2025
99.09
100.78
98.96
100.58
100.58
+1.04%
97,408
0.42
Apr 24, 2025
99.56
99.75
98.56
99.54
99.54
+0.69%
113,998
0.49
Apr 23, 2025
98.88
101.25
98.56
98.86
98.86
+0.84%
148,214
0.63
Apr 22, 2025
98.50
99.71
96.87
98.04
98.04
+0.78%
146,359
0.62
Apr 21, 2025
101.17
101.22
97.15
97.28
97.28
-3.92%
193,197
0.83
Apr 17, 2025
100.14
101.66
99.73
101.25
101.25
+0.25%
155,273
0.67
Apr 16, 2025
99.06
101.24
98.29
101.00
101.00
+1.77%
207,016
0.89
Rows: