NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$97.19
+0.0300 (+0.0309%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.88 | $104.43 | Friday, 19th Apr 2024 ADUS stock ended at $97.19. This is 0.0309% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $96.32 to a day high of $98.12. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $96.66 | $98.12 | $96.32 | $97.19 | 91 453 |
| 2024-04-18 | $96.62 | $97.63 | $95.89 | $97.16 | 112 798 |
| 2024-04-17 | $98.76 | $99.52 | $96.33 | $96.62 | 105 391 |
| 2024-04-16 | $97.50 | $99.02 | $96.59 | $96.99 | 147 501 |
| 2024-04-15 | $97.97 | $98.00 | $96.64 | $96.73 | 82 957 |
| 2024-04-12 | $98.57 | $99.56 | $97.57 | $97.85 | 60 584 |
| 2024-04-11 | $97.19 | $99.55 | $97.19 | $99.28 | 142 507 |
| 2024-04-10 | $96.72 | $98.13 | $95.88 | $97.02 | 159 054 |
| 2024-04-09 | $101.55 | $102.08 | $97.50 | $98.67 | 159 597 |
| 2024-04-08 | $103.20 | $103.20 | $101.05 | $101.19 | 72 383 |
| 2024-04-05 | $102.15 | $104.18 | $102.09 | $102.11 | 79 029 |
| 2024-04-04 | $103.20 | $103.33 | $102.05 | $102.16 | 93 065 |
| 2024-04-03 | $100.94 | $103.19 | $100.94 | $102.59 | 75 077 |
| 2024-04-02 | $102.12 | $102.28 | $100.39 | $101.66 | 103 261 |
| 2024-04-01 | $103.93 | $104.39 | $102.34 | $103.18 | 90 793 |
| 2024-03-28 | $103.13 | $104.43 | $102.98 | $103.34 | 69 985 |
| 2024-03-27 | $102.81 | $104.22 | $102.81 | $103.74 | 73 182 |
| 2024-03-26 | $103.61 | $103.61 | $101.68 | $102.56 | 107 835 |
| 2024-03-25 | $103.51 | $104.29 | $102.10 | $102.71 | 70 068 |
| 2024-03-22 | $101.77 | $103.91 | $101.04 | $103.50 | 133 510 |
| 2024-03-21 | $101.96 | $102.36 | $100.34 | $101.30 | 80 562 |
| 2024-03-20 | $100.42 | $101.56 | $99.95 | $101.24 | 69 632 |
| 2024-03-19 | $100.70 | $102.57 | $100.49 | $100.54 | 104 401 |
| 2024-03-18 | $96.78 | $101.64 | $95.40 | $101.20 | 142 593 |
| 2024-03-15 | $97.15 | $98.32 | $96.01 | $96.76 | 174 860 |
