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 |
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 |