Addus Homecare (ADUS)
NASDAQ:ADUS
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
101.30
103.09
97.87
100.02
100.02
-1.51%
246,484
1.19
Mar 18, 2026
100.69
101.87
99.98
101.55
101.55
+0.03%
207,591
1.00
Mar 17, 2026
101.24
102.75
100.71
101.52
101.52
+0.57%
211,047
1.02
Mar 16, 2026
102.35
102.38
100.44
100.94
100.94
-0.40%
148,526
0.72
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
Rows: