tiprankstipranks
Trending News
More News >
Addus Homecare (ADUS)
NASDAQ:ADUS
US Market

Addus Homecare (ADUS) Historical Prices

Compare
335 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Apr 15, 2025
101.31
101.73
99.06
99.24
99.24
-2.87%
209,166
0.91
Apr 14, 2025
101.18
103.10
99.50
102.17
102.17
+1.31%
144,625
0.63
Apr 11, 2025
102.17
102.90
98.85
100.85
100.85
-0.90%
194,173
0.85
Apr 10, 2025
99.54
102.07
98.12
101.77
101.77
+0.76%
236,527
1.04
Apr 09, 2025
95.56
102.00
94.86
101.00
101.00
+4.86%
513,742
2.33
Apr 08, 2025
98.79
100.24
95.75
96.32
96.32
-0.70%
241,542
1.10
Apr 07, 2025
96.60
100.73
95.52
97.00
97.00
-3.30%
406,081
1.90
Apr 04, 2025
99.68
101.51
97.84
100.31
100.31
-1.01%
421,154
2.00
Apr 03, 2025
97.37
102.51
97.00
101.33
101.33
+1.45%
396,381
1.92
Apr 02, 2025
97.83
100.24
97.58
99.88
99.88
+0.96%
191,987
0.94
Apr 01, 2025
98.30
100.64
97.72
98.93
98.93
+0.04%
266,032
1.32
Mar 31, 2025
96.00
99.86
95.79
98.89
98.89
+1.63%
248,768
1.26
Mar 28, 2025
97.60
98.28
95.41
97.30
97.30
-0.51%
319,210
1.65
Mar 27, 2025
95.83
98.22
95.71
97.80
97.80
+1.72%
227,884
1.19
Mar 26, 2025
95.15
96.20
94.00
96.15
96.15
+1.20%
233,747
1.19
Mar 25, 2025
91.38
95.06
91.35
95.01
95.01
+4.43%
187,256
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis