Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
105.76
107.63
104.36
106.58
106.58
+0.93%
355,696
1.89
Feb 04, 2026
107.07
108.21
104.81
105.60
105.60
-1.22%
297,218
1.55
Feb 03, 2026
104.99
107.37
103.51
106.90
106.90
+1.50%
407,697
2.16
Feb 02, 2026
103.71
106.07
102.61
105.32
105.32
+1.78%
265,659
1.41
Jan 30, 2026
101.27
104.31
100.00
103.48
103.48
+1.65%
350,155
1.86
Jan 29, 2026
102.39
102.82
99.70
101.80
101.80
-0.66%
294,057
1.58
Jan 28, 2026
107.38
108.28
101.91
102.48
102.48
-4.23%
455,386
2.52
Jan 27, 2026
110.36
110.36
105.74
107.01
107.01
-3.04%
130,855
0.73
Jan 26, 2026
109.80
111.35
108.95
110.37
110.37
0.00%
144,357
0.81
Jan 23, 2026
110.65
111.11
107.48
110.37
110.37
0.00%
183,233
1.04
Jan 22, 2026
110.07
112.01
108.78
110.37
110.37
+0.57%
144,164
0.82
Jan 21, 2026
109.39
109.99
107.18
109.74
109.74
+0.98%
128,821
0.73
Jan 20, 2026
106.89
109.54
106.53
108.67
108.67
+1.08%
189,696
1.09
Jan 19, 2026
109.35
109.37
107.18
107.51
107.51
0.00%
0
0.00
Jan 16, 2026
109.35
109.37
107.18
107.51
107.51
-2.09%
248,820
1.41
Jan 15, 2026
110.19
110.82
108.50
109.80
109.80
-0.59%
257,967
1.48
Jan 14, 2026
109.64
111.21
108.51
110.45
110.45
+0.73%
140,636
0.81
Jan 13, 2026
112.06
112.06
108.17
109.65
109.65
-1.58%
138,309
0.80
Jan 12, 2026
109.56
111.96
108.57
111.41
111.41
+1.54%
132,755
0.77
Jan 09, 2026
111.96
113.07
109.59
109.72
109.72
-2.32%
92,072
0.53
Jan 08, 2026
112.40
113.94
110.85
112.33
112.33
-0.41%
169,900
0.98
Jan 07, 2026
112.11
113.59
109.93
112.79
112.79
+1.63%
213,932
1.24
Jan 06, 2026
109.01
111.07
107.10
110.98
110.98
+1.22%
210,673
1.23
Jan 05, 2026
106.22
110.34
106.06
109.64
109.64
+2.87%
157,787
0.93
Jan 02, 2026
108.00
108.88
105.21
106.58
106.58
-0.75%
201,501
1.19
Dec 31, 2025
108.70
109.12
107.13
107.39
107.39
-1.14%
217,943
1.30
Dec 30, 2025
109.43
109.47
108.15
108.63
108.63
-1.34%
112,222
0.67
Dec 29, 2025
110.52
110.60
108.62
110.11
110.11
-0.05%
146,279
0.87
Dec 26, 2025
111.25
111.57
109.97
110.16
110.16
-0.78%
209,499
1.25
Dec 24, 2025
110.27
111.24
110.27
111.03
111.03
+0.35%
32,451
0.19
Dec 23, 2025
111.38
113.92
110.12
110.64
110.64
-1.22%
133,019
0.78
Dec 22, 2025
112.21
113.72
111.76
112.01
112.01
-0.72%
138,734
0.81
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
Rows: