Addus HomeCare Corporation (ADUS)
NASDAQ:ADUS
Want to see ADUS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
93.26
93.46
91.50
91.68
91.68
-1.98%
164,551
0.67
May 28, 2026
93.62
97.00
93.20
93.53
93.53
-0.52%
189,068
0.77
May 27, 2026
92.89
94.78
92.89
94.02
94.02
+0.90%
229,070
0.93
May 26, 2026
92.15
93.63
91.24
93.18
93.18
+0.57%
179,409
0.72
May 22, 2026
93.08
93.25
91.05
92.65
92.65
-0.65%
173,190
0.67
May 21, 2026
93.14
93.73
91.87
93.26
93.26
-0.53%
158,422
0.61
May 20, 2026
92.37
94.17
91.41
93.76
93.76
+1.26%
196,943
0.76
May 19, 2026
93.42
94.58
92.14
92.59
92.59
-0.05%
201,173
0.77
May 18, 2026
91.05
93.64
90.57
92.64
92.64
+1.82%
244,223
0.94
May 15, 2026
92.31
93.41
89.76
90.98
90.98
-1.55%
304,581
1.18
May 14, 2026
94.84
95.31
92.09
92.41
92.41
-2.22%
357,386
1.41
May 13, 2026
98.06
98.06
93.14
94.51
94.51
-4.04%
386,689
1.55
May 12, 2026
97.90
98.74
96.46
98.49
98.49
+0.72%
189,733
0.76
May 11, 2026
99.79
103.50
95.00
97.79
97.79
-1.79%
412,805
1.67
May 08, 2026
97.31
99.91
97.31
99.57
99.57
+2.34%
253,776
1.03
May 07, 2026
97.40
98.96
94.66
97.29
97.29
+0.67%
318,418
1.30
May 06, 2026
98.77
98.77
95.90
96.64
96.64
-1.83%
319,206
1.31
May 05, 2026
94.50
98.66
90.90
98.44
98.44
-1.68%
623,984
2.61
May 04, 2026
98.26
102.80
98.08
100.12
100.12
+0.56%
387,356
1.63
May 01, 2026
97.56
99.58
96.30
99.56
99.56
+2.76%
261,141
1.09
Apr 30, 2026
96.50
97.65
95.09
96.89
96.89
-0.07%
363,356
1.53
Apr 29, 2026
98.07
98.55
96.18
96.96
96.96
-1.90%
221,746
0.92
Apr 28, 2026
98.42
99.45
97.50
98.84
98.84
+0.71%
241,383
1.00
Apr 27, 2026
95.72
98.27
95.72
98.14
98.14
+2.54%
221,862
0.91
Apr 24, 2026
94.52
97.12
93.17
95.71
95.71
+1.32%
203,831
0.84
Apr 23, 2026
94.77
95.58
93.54
94.46
94.46
-0.33%
315,457
1.31
Apr 22, 2026
91.84
94.98
91.39
94.77
94.77
+3.40%
186,094
0.77
Apr 21, 2026
93.61
93.80
91.33
91.65
91.65
-2.00%
263,499
1.10
Apr 20, 2026
93.77
94.67
93.42
93.52
93.52
-0.85%
135,701
0.57
Apr 17, 2026
94.05
95.44
93.76
94.32
94.32
+1.06%
241,664
1.02
Apr 16, 2026
93.00
94.07
92.31
93.33
93.33
+0.01%
178,058
0.76
Apr 15, 2026
93.19
94.00
92.24
93.32
93.32
+0.10%
146,680
0.62
Apr 14, 2026
94.82
96.07
93.20
93.23
93.23
-1.96%
141,884
0.59
Apr 13, 2026
92.05
95.12
90.89
95.09
95.09
+3.12%
256,358
1.08
Apr 10, 2026
92.95
93.43
91.02
92.21
92.21
-0.60%
217,131
0.92
Apr 09, 2026
92.30
93.83
90.89
92.77
92.77
+0.51%
386,619
1.67
Apr 08, 2026
95.22
95.22
92.10
92.30
92.30
-0.91%
381,358
1.68
Apr 07, 2026
93.80
94.60
92.64
93.15
93.15
-0.37%
208,150
0.92
Apr 06, 2026
91.59
93.86
91.10
93.50
93.50
+2.09%
224,802
0.99
Apr 03, 2026
92.78
93.81
91.32
91.59
91.59
0.00%
0
0.00
Apr 02, 2026
92.78
93.81
91.32
91.59
91.59
-2.41%
268,689
1.18
Apr 01, 2026
94.05
96.12
92.82
93.85
93.85
+0.21%
246,000
1.08
Mar 31, 2026
95.44
95.98
92.83
93.65
93.65
-0.77%
226,760
1.02
Mar 30, 2026
96.01
96.48
93.86
94.38
94.38
-0.85%
194,449
0.87
Mar 27, 2026
97.15
97.83
94.40
95.19
95.19
-2.54%
186,568
0.84
Mar 26, 2026
98.90
100.78
97.10
97.67
97.67
-1.66%
202,659
0.91
Mar 25, 2026
99.23
100.25
97.31
99.32
99.32
+0.01%
213,383
0.96
Mar 24, 2026
98.85
100.72
97.79
99.31
99.31
-0.47%
225,990
1.04
Mar 23, 2026
100.93
102.19
99.67
99.78
99.78
+0.50%
352,836
1.66
Mar 20, 2026
100.82
101.73
99.05
99.28
99.28
-0.74%
340,102
1.62
Rows: