Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
100.33
101.54
98.76
101.35
101.35
+1.61%
274,971
1.34
Mar 12, 2026
102.00
103.15
99.68
99.74
99.74
-3.21%
194,659
0.96
Mar 11, 2026
101.27
103.62
101.10
103.05
103.05
+0.88%
188,841
0.93
Mar 10, 2026
102.55
104.50
101.14
102.15
102.15
-0.69%
283,957
1.42
Mar 09, 2026
102.24
103.38
99.40
102.86
102.86
-0.34%
216,514
1.09
Mar 06, 2026
103.05
103.42
101.69
103.21
103.21
-1.35%
187,135
0.94
Mar 05, 2026
104.59
104.98
102.93
104.62
104.62
-1.00%
188,257
0.95
Mar 04, 2026
104.03
106.46
102.51
105.68
105.68
+2.24%
295,315
1.50
Mar 03, 2026
103.68
104.71
102.00
103.36
103.36
-1.81%
187,447
0.95
Mar 02, 2026
102.14
105.80
102.14
105.26
105.26
+1.67%
209,894
1.06
Feb 27, 2026
102.99
105.44
101.66
103.53
103.53
-0.47%
225,716
1.14
Feb 26, 2026
108.26
108.26
102.63
104.02
104.02
-3.33%
269,378
1.36
Feb 25, 2026
105.36
107.72
102.50
107.60
107.60
+2.28%
383,530
1.98
Feb 24, 2026
107.27
113.00
101.00
105.20
105.20
-10.57%
679,477
3.72
Feb 23, 2026
114.91
118.23
113.20
117.63
117.63
+1.86%
326,080
1.80
Feb 20, 2026
115.18
116.93
113.71
115.48
115.48
+0.45%
251,600
1.40
Feb 19, 2026
113.62
115.67
112.65
114.96
114.96
+1.34%
255,306
1.43
Feb 18, 2026
112.63
113.98
112.02
113.44
113.44
+0.16%
177,609
0.99
Feb 17, 2026
114.35
115.32
112.36
113.26
113.26
-0.47%
204,000
1.14
Feb 16, 2026
112.30
114.50
112.30
113.80
113.80
0.00%
0
0.00
Feb 13, 2026
112.30
114.50
112.30
113.80
113.80
+1.34%
125,617
0.69
Feb 12, 2026
112.67
116.07
111.83
112.30
112.30
-0.32%
265,493
1.46
Feb 11, 2026
107.93
112.89
107.50
112.67
112.67
+8.63%
205,598
1.13
Feb 10, 2026
104.03
109.48
104.03
108.14
108.14
+4.27%
236,219
1.31
Feb 09, 2026
105.73
106.90
102.51
103.71
103.71
-2.05%
199,462
1.10
Feb 06, 2026
106.62
107.67
104.95
105.88
105.88
-0.66%
198,544
1.10
Feb 05, 2026
105.76
107.63
104.36
106.58
106.58
+0.93%
355,696
2.01
Feb 04, 2026
107.07
108.21
104.81
105.60
105.60
-1.22%
297,218
1.70
Feb 03, 2026
104.99
107.37
103.51
106.90
106.90
+1.50%
407,697
2.36
Feb 02, 2026
103.71
106.07
102.61
105.32
105.32
+1.78%
265,659
1.54
Jan 30, 2026
101.27
104.31
100.00
103.48
103.48
+1.65%
350,155
2.00
Jan 29, 2026
102.39
102.82
99.70
101.80
101.80
-0.66%
294,057
1.69
Jan 28, 2026
107.38
108.28
101.91
102.48
102.48
-4.23%
455,386
2.67
Jan 27, 2026
110.36
110.36
105.74
107.01
107.01
-3.04%
130,855
0.75
Jan 26, 2026
109.80
111.35
108.95
110.37
110.37
0.00%
144,357
0.83
Jan 23, 2026
110.65
111.11
107.48
110.37
110.37
0.00%
183,233
1.06
Jan 22, 2026
110.07
112.01
108.78
110.37
110.37
+0.57%
144,164
0.84
Jan 21, 2026
109.39
109.99
107.18
109.74
109.74
+0.98%
128,821
0.75
Jan 20, 2026
106.89
109.54
106.53
108.67
108.67
+1.08%
189,696
1.12
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
1.47
Jan 15, 2026
110.19
110.82
108.50
109.80
109.80
-0.59%
257,967
1.55
Jan 14, 2026
109.64
111.21
108.51
110.45
110.45
+0.73%
140,636
0.84
Jan 13, 2026
112.06
112.06
108.17
109.65
109.65
-1.58%
138,309
0.82
Jan 12, 2026
109.56
111.96
108.57
111.41
111.41
+1.54%
132,755
0.79
Jan 09, 2026
111.96
113.07
109.59
109.72
109.72
-2.32%
92,072
0.55
Jan 08, 2026
112.40
113.94
110.85
112.33
112.33
-0.41%
169,900
1.02
Jan 07, 2026
112.11
113.59
109.93
112.79
112.79
+1.63%
213,932
1.30
Jan 06, 2026
109.01
111.07
107.10
110.98
110.98
+1.22%
210,673
1.28
Jan 05, 2026
106.22
110.34
106.06
109.64
109.64
+2.87%
157,787
0.96
Rows: