Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
115.82
120.00
114.73
117.34
117.34
+1.51%
109,887
0.68
Sep 25, 2025
116.70
117.29
113.80
115.59
115.59
-1.06%
235,590
1.47
Sep 24, 2025
114.03
117.02
113.32
116.83
116.83
+1.88%
137,755
0.86
Sep 23, 2025
113.96
116.00
113.06
114.67
114.67
+0.41%
162,290
1.01
Sep 22, 2025
111.60
114.34
110.63
114.20
114.20
+2.06%
140,780
0.87
Sep 19, 2025
110.50
112.56
109.59
111.90
111.90
+1.90%
453,006
2.88
Sep 18, 2025
108.08
110.12
107.27
109.81
109.81
+1.58%
145,266
0.93
Sep 17, 2025
108.35
110.11
107.57
108.10
108.10
-0.23%
162,459
1.04
Sep 16, 2025
108.97
110.50
107.94
108.35
108.35
-0.84%
134,301
0.85
Sep 15, 2025
110.04
113.85
108.57
109.27
109.27
-0.91%
120,087
0.76
Sep 12, 2025
111.82
112.60
110.07
110.27
110.27
-1.88%
86,255
0.55
Sep 11, 2025
110.26
112.69
110.05
112.38
112.38
+1.91%
106,309
0.66
Sep 10, 2025
112.58
112.76
110.18
110.27
110.27
-2.46%
83,923
0.52
Sep 09, 2025
114.87
115.82
111.84
113.05
113.05
-1.15%
146,437
0.90
Sep 08, 2025
112.99
114.39
111.01
114.36
114.36
+1.01%
120,980
0.74
Sep 05, 2025
111.66
113.40
110.93
113.22
113.22
+1.22%
88,436
0.54
Sep 04, 2025
112.57
112.57
110.55
111.85
111.85
-1.11%
203,002
1.26
Sep 03, 2025
114.77
116.46
112.06
113.10
113.10
-2.22%
117,327
0.73
Sep 02, 2025
115.44
118.60
114.61
115.67
115.67
+0.43%
163,066
1.01
Aug 29, 2025
115.63
115.63
114.61
115.17
115.17
-0.13%
72,792
0.44
Aug 28, 2025
114.80
115.54
113.10
115.32
115.32
-0.16%
117,852
0.72
Aug 27, 2025
113.70
115.77
112.86
115.51
115.50
+1.19%
121,663
0.74
Aug 26, 2025
116.16
116.35
113.52
114.15
114.15
-2.14%
102,299
0.62
Aug 25, 2025
118.65
118.69
115.76
116.65
116.65
-1.49%
136,810
0.82
Aug 22, 2025
115.23
118.78
114.87
118.41
118.41
+3.70%
133,138
0.79
Aug 21, 2025
114.71
115.50
112.77
114.18
114.18
-0.58%
79,039
0.47
Aug 20, 2025
116.10
116.54
114.10
114.85
114.85
-0.72%
146,851
0.87
Aug 19, 2025
114.93
115.75
113.82
115.68
115.68
+1.30%
117,194
0.69
Aug 18, 2025
115.65
115.92
113.78
114.19
114.19
-0.80%
131,882
0.77
Aug 15, 2025
114.92
116.57
113.64
115.11
115.11
+1.10%
179,843
1.06
Aug 14, 2025
115.70
116.32
112.51
113.86
113.86
-2.12%
192,028
1.14
Aug 13, 2025
113.74
118.08
112.96
116.33
116.33
+2.89%
266,768
1.60
Aug 12, 2025
111.74
113.31
110.20
113.06
113.06
+0.99%
142,539
0.86
Aug 11, 2025
110.36
113.93
109.09
111.95
111.95
+1.60%
262,769
1.59
Aug 08, 2025
108.84
110.21
107.71
110.19
110.19
+1.00%
143,903
0.87
Aug 07, 2025
115.96
116.90
102.68
109.10
109.10
-5.08%
501,138
3.12
Aug 06, 2025
116.15
116.93
114.63
114.94
114.94
-1.40%
254,100
1.56
Aug 05, 2025
110.21
117.54
108.97
116.57
116.57
+8.98%
533,902
3.38
Aug 04, 2025
105.23
107.13
104.58
106.96
106.96
+1.91%
168,870
1.07
Aug 01, 2025
106.77
106.93
104.54
104.96
104.96
-1.70%
199,146
1.25
Jul 31, 2025
106.93
108.14
106.28
106.78
106.78
-1.02%
181,124
1.13
Jul 30, 2025
107.59
108.92
106.91
107.88
107.88
>-0.01%
156,809
0.98
Jul 29, 2025
109.54
110.62
107.53
107.89
107.89
-1.12%
132,696
0.83
Jul 28, 2025
109.13
109.66
108.07
109.11
109.11
-0.29%
127,100
0.80
Jul 25, 2025
108.80
110.51
108.80
109.43
109.43
+1.17%
104,356
0.65
Jul 24, 2025
110.37
110.77
107.91
108.16
108.16
-2.02%
112,435
0.70
Jul 23, 2025
109.51
110.71
108.29
110.39
110.39
+1.55%
95,931
0.60
Jul 22, 2025
107.92
109.77
107.92
108.71
108.71
+1.22%
144,785
0.90
Jul 21, 2025
107.00
109.01
106.03
107.40
107.40
+0.35%
112,730
0.69
Jul 18, 2025
110.17
110.20
106.82
107.03
107.03
-2.43%
136,386
0.83
Rows: