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 |
2020-12-15 | $104.16 | $108.21 | $103.75 | $107.79 | 95 384 |
2020-12-14 | $105.85 | $105.92 | $103.46 | $103.46 | 54 725 |
2020-12-11 | $104.45 | $105.86 | $103.07 | $104.78 | 70 872 |
2020-12-10 | $103.85 | $106.00 | $103.75 | $105.05 | 59 075 |
2020-12-09 | $105.11 | $107.38 | $103.25 | $104.28 | 136 036 |
2020-12-08 | $103.00 | $106.28 | $101.91 | $105.38 | 252 679 |
2020-12-07 | $104.56 | $105.92 | $104.39 | $105.77 | 118 760 |
2020-12-04 | $101.89 | $104.87 | $101.37 | $104.37 | 112 319 |
2020-12-03 | $102.70 | $102.79 | $100.82 | $101.06 | 44 894 |
2020-12-02 | $101.67 | $102.87 | $100.38 | $102.01 | 84 348 |
2020-12-01 | $99.99 | $102.56 | $98.46 | $101.66 | 139 711 |
2020-11-30 | $95.56 | $99.64 | $95.41 | $99.25 | 135 313 |
2020-11-27 | $96.42 | $96.48 | $95.10 | $96.25 | 44 356 |
2020-11-25 | $96.06 | $96.90 | $93.50 | $96.06 | 194 003 |
2020-11-24 | $97.44 | $101.98 | $95.49 | $95.83 | 125 017 |
2020-11-23 | $95.23 | $98.01 | $95.08 | $97.15 | 133 062 |
2020-11-20 | $94.45 | $96.32 | $94.35 | $95.49 | 54 988 |
2020-11-19 | $96.93 | $99.33 | $93.67 | $95.42 | 121 976 |
2020-11-18 | $100.36 | $101.77 | $95.81 | $96.55 | 114 019 |
2020-11-17 | $99.34 | $100.53 | $99.05 | $99.70 | 117 931 |
2020-11-16 | $101.91 | $102.26 | $97.95 | $100.07 | 92 396 |
2020-11-13 | $99.94 | $102.08 | $99.18 | $101.07 | 60 040 |
2020-11-12 | $103.76 | $104.76 | $97.73 | $99.86 | 102 820 |
2020-11-11 | $100.84 | $104.69 | $98.54 | $103.39 | 156 382 |
2020-11-10 | $102.81 | $103.15 | $97.82 | $100.16 | 102 347 |