NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$103.34
-0.400 (-0.386%)
At Close: Mar 28, 2024
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 |