Education
About Us
Working with TipRanks
Follow Us
Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 17, 2025
109.20
110.15
108.17
109.69
109.69
+1.15%
138,793
0.84
Jul 16, 2025
109.85
110.53
107.65
108.44
108.44
-0.90%
169,918
1.03
Jul 15, 2025
112.21
112.23
109.43
109.43
109.43
-2.08%
141,518
0.86
Jul 14, 2025
110.47
111.94
110.39
111.75
111.75
+0.75%
100,284
0.60
Jul 11, 2025
112.18
112.18
109.81
110.92
110.92
-1.14%
91,126
0.52
Jul 10, 2025
113.77
115.01
112.00
112.20
112.20
-1.93%
148,008
0.84
Jul 09, 2025
112.87
114.54
111.81
114.41
114.41
+2.09%
145,964
0.81
Jul 08, 2025
111.00
114.59
110.51
112.07
112.07
+1.31%
160,557
0.87
Jul 07, 2025
112.16
113.31
110.47
110.62
110.62
-1.11%
139,627
0.74
Jul 03, 2025
111.29
112.58
109.93
111.86
111.86
+1.35%
91,160
0.48
Jul 02, 2025
112.44
112.44
110.10
110.37
110.37
-2.28%
135,532
0.71
Jul 01, 2025
114.54
115.56
112.86
112.95
112.95
-1.94%
146,506
0.76
Jun 30, 2025
115.32
116.30
113.72
115.19
115.19
+0.06%
179,437
0.92
Jun 27, 2025
115.58
117.03
114.40
115.12
115.12
-0.45%
285,580
1.47
Jun 26, 2025
113.40
116.11
112.34
115.64
115.64
+1.96%
152,811
0.78
Jun 25, 2025
114.27
114.48
113.19
113.42
113.42
-0.55%
142,208
0.72
Jun 24, 2025
113.75
115.16
112.70
114.05
114.05
+0.92%
214,521
1.10
Jun 23, 2025
114.05
114.59
112.37
113.01
113.01
-0.69%
154,746
0.77
Jun 20, 2025
115.19
116.12
112.46
113.79
113.79
-1.19%
195,824
0.98
Rows: