NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$97.16
+0.540 (+0.559%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.88 | $104.43 | Thursday, 18th Apr 2024 ADUS stock ended at $97.16. This is 0.559% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $95.89 to a day high of $97.63. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $95.93 | $96.44 | $94.31 | $95.44 | 93 020 |
| 2021-05-28 | $96.43 | $96.57 | $95.20 | $96.17 | 81 220 |
| 2021-05-27 | $96.35 | $96.74 | $95.08 | $96.00 | 93 737 |
| 2021-05-26 | $94.82 | $96.84 | $94.32 | $95.87 | 68 694 |
| 2021-05-25 | $94.68 | $95.97 | $94.32 | $95.02 | 120 976 |
| 2021-05-24 | $94.77 | $95.81 | $94.53 | $94.62 | 63 683 |
| 2021-05-21 | $96.09 | $96.42 | $94.45 | $94.48 | 56 397 |
| 2021-05-20 | $95.40 | $95.92 | $94.39 | $95.72 | 44 303 |
| 2021-05-19 | $94.00 | $95.33 | $92.58 | $95.14 | 53 777 |
| 2021-05-18 | $94.78 | $96.30 | $94.78 | $95.00 | 86 924 |
| 2021-05-17 | $95.51 | $97.68 | $93.86 | $94.39 | 96 649 |
| 2021-05-14 | $92.87 | $96.69 | $92.25 | $95.87 | 57 105 |
| 2021-05-13 | $96.66 | $97.42 | $91.03 | $91.96 | 116 482 |
| 2021-05-12 | $96.24 | $97.51 | $95.47 | $96.33 | 64 372 |
| 2021-05-11 | $94.24 | $98.28 | $94.24 | $97.18 | 58 703 |
| 2021-05-10 | $97.36 | $98.66 | $95.81 | $96.30 | 63 206 |
| 2021-05-07 | $94.62 | $98.99 | $94.53 | $97.27 | 75 759 |
| 2021-05-06 | $93.08 | $95.42 | $91.14 | $94.22 | 255 502 |
| 2021-05-05 | $98.49 | $99.05 | $91.30 | $92.87 | 258 981 |
| 2021-05-04 | $104.30 | $104.30 | $94.35 | $98.83 | 382 011 |
| 2021-05-03 | $106.25 | $107.49 | $103.59 | $105.07 | 121 293 |
| 2021-04-30 | $107.43 | $110.32 | $105.25 | $105.80 | 67 691 |
| 2021-04-29 | $110.53 | $110.53 | $107.16 | $108.59 | 85 089 |
| 2021-04-28 | $107.59 | $110.60 | $107.59 | $110.13 | 61 332 |
| 2021-04-27 | $106.99 | $108.28 | $106.36 | $107.26 | 48 847 |
