Range Low Price High Price Comment
30 days $90.00 $104.61 Thursday, 28th Mar 2024 ADUS stock ended at $103.34. This is 0.386% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.41% from a day low at $102.98 to a day high of $104.43.
90 days $85.94 $104.61
52 weeks $77.30 $114.97

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2024-02-22 $90.92 $91.60 $89.27 $90.00 120 237
2024-02-21 $91.12 $91.44 $89.88 $91.44 69 136
2024-02-20 $93.22 $93.66 $91.33 $91.62 83 758
2024-02-16 $93.96 $96.83 $93.48 $94.30 100 050
2024-02-15 $92.38 $94.56 $92.38 $93.84 72 545
2024-02-14 $91.41 $92.28 $90.69 $92.28 51 433
2024-02-13 $93.66 $94.42 $89.47 $90.42 161 753
2024-02-12 $94.45 $97.22 $93.67 $95.52 119 030
2024-02-09 $90.91 $94.50 $90.41 $94.24 133 385
2024-02-08 $86.70 $90.92 $86.53 $90.91 205 899
2024-02-07 $87.96 $88.37 $86.60 $86.78 105 150
2024-02-06 $88.85 $89.41 $87.24 $87.40 78 921
2024-02-05 $88.01 $89.33 $87.97 $89.11 71 727
2024-02-02 $87.61 $88.99 $87.61 $88.88 76 111
2024-02-01 $86.61 $88.49 $86.61 $88.49 90 744
2024-01-31 $88.39 $89.33 $86.43 $86.60 83 705
2024-01-30 $88.52 $90.12 $88.04 $88.18 61 977
2024-01-29 $89.40 $90.71 $87.39 $88.95 166 228
2024-01-26 $89.00 $89.54 $88.15 $89.50 96 135
2024-01-25 $90.54 $90.88 $88.13 $88.94 70 008
2024-01-24 $91.64 $91.64 $89.46 $90.11 70 395
2024-01-23 $92.38 $92.38 $90.41 $90.64 69 239
2024-01-22 $91.92 $92.24 $91.28 $91.49 75 562
2024-01-19 $91.03 $91.33 $89.70 $91.19 58 443
2024-01-18 $90.07 $90.59 $88.53 $90.54 68 337
Click to get the best stock tips daily for free!

About Addus HomeCare Corporation

Addus HomeCare Addus HomeCare Corporation, together with its subsidiaries, provides personal care services to elderly, chronically ill, disabled persons, and individuals who are at risk of hospitalization or institutionalization in the United States. It operates through three segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living. This segment offers services that include assi... ADUS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT