Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
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: