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
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