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
2021-03-01 $108.09 $108.38 $101.75 $102.46 125 109
2021-02-26 $113.30 $113.35 $101.75 $107.57 175 390
2021-02-25 $120.66 $121.51 $113.00 $113.26 92 698
2021-02-24 $115.46 $121.99 $114.23 $121.31 96 279
2021-02-23 $115.23 $116.09 $112.38 $115.09 72 024
2021-02-22 $116.78 $116.78 $113.46 $115.52 35 765
2021-02-19 $116.90 $118.20 $115.86 $117.61 80 437
2021-02-18 $119.15 $119.15 $115.45 $116.82 112 023
2021-02-17 $120.21 $121.49 $119.23 $119.71 61 306
2021-02-16 $123.52 $123.52 $120.15 $121.49 65 946
2021-02-12 $123.32 $124.00 $122.27 $123.17 90 491
2021-02-11 $125.48 $126.14 $123.25 $123.75 74 805
2021-02-10 $126.80 $127.74 $124.57 $125.05 54 285
2021-02-09 $127.10 $127.10 $125.48 $126.03 54 864
2021-02-08 $125.33 $129.01 $124.15 $126.69 107 719
2021-02-05 $122.05 $124.10 $119.48 $124.10 64 534
2021-02-04 $119.28 $122.87 $118.15 $120.81 53 445
2021-02-03 $118.86 $119.87 $115.43 $118.56 45 143
2021-02-02 $115.08 $119.12 $114.89 $118.21 71 875
2021-02-01 $112.55 $114.65 $112.13 $114.57 76 730
2021-01-29 $113.52 $115.34 $111.64 $112.55 59 840
2021-01-28 $115.38 $117.31 $111.21 $113.91 119 043
2021-01-27 $123.04 $123.04 $115.42 $115.75 119 552
2021-01-26 $128.80 $128.80 $123.70 $124.13 67 063
2021-01-25 $127.57 $128.54 $122.86 $127.46 151 107
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