NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$95.50
+0.740 (+0.781%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Wednesday, 24th Apr 2024 ADUS stock ended at $95.50. This is 0.781% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.73% from a day low at $92.41 to a day high of $95.86. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $94.45 | $97.22 | $93.67 | $95.52 | 119 030 |
| Feb 09, 2024 | $90.91 | $94.50 | $90.41 | $94.24 | 133 385 |
| Feb 08, 2024 | $86.70 | $90.92 | $86.53 | $90.91 | 205 899 |
| Feb 07, 2024 | $87.96 | $88.37 | $86.60 | $86.78 | 105 150 |
| Feb 06, 2024 | $88.85 | $89.41 | $87.24 | $87.40 | 78 921 |
| Feb 05, 2024 | $88.01 | $89.33 | $87.97 | $89.11 | 71 727 |
| Feb 02, 2024 | $87.61 | $88.99 | $87.61 | $88.88 | 76 111 |
| Feb 01, 2024 | $86.61 | $88.49 | $86.61 | $88.49 | 90 744 |
| Jan 31, 2024 | $88.39 | $89.33 | $86.43 | $86.60 | 83 705 |
| Jan 30, 2024 | $88.52 | $90.12 | $88.04 | $88.18 | 61 977 |
| Jan 29, 2024 | $89.40 | $90.71 | $87.39 | $88.95 | 166 228 |
| Jan 26, 2024 | $89.00 | $89.54 | $88.15 | $89.50 | 96 135 |
| Jan 25, 2024 | $90.54 | $90.88 | $88.13 | $88.94 | 70 008 |
| Jan 24, 2024 | $91.64 | $91.64 | $89.46 | $90.11 | 70 395 |
| Jan 23, 2024 | $92.38 | $92.38 | $90.41 | $90.64 | 69 239 |
| Jan 22, 2024 | $91.92 | $92.24 | $91.28 | $91.49 | 75 562 |
| Jan 19, 2024 | $91.03 | $91.33 | $89.70 | $91.19 | 58 443 |
| Jan 18, 2024 | $90.07 | $90.59 | $88.53 | $90.54 | 68 337 |
| Jan 17, 2024 | $88.59 | $90.87 | $88.59 | $89.70 | 92 934 |
| Jan 16, 2024 | $86.64 | $89.70 | $86.56 | $89.49 | 160 051 |
| Jan 12, 2024 | $89.61 | $90.01 | $86.30 | $86.99 | 109 558 |
| Jan 11, 2024 | $88.35 | $89.02 | $88.01 | $88.63 | 86 524 |
| Jan 10, 2024 | $88.87 | $88.87 | $87.89 | $88.62 | 55 530 |
| Jan 09, 2024 | $89.76 | $90.17 | $89.03 | $89.24 | 50 644 |
| Jan 08, 2024 | $88.66 | $90.91 | $88.66 | $90.76 | 55 198 |
