NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$103.74
+1.18 (+1.15%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.94 | $104.61 | Wednesday, 27th Mar 2024 ADUS stock ended at $103.74. This is 1.15% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.37% from a day low at $102.81 to a day high of $104.22. |
90 days | $85.94 | $104.61 | |
52 weeks | $77.30 | $114.97 |
Historical Addus HomeCare Corporation prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $106.72 | $109.46 | $104.65 | $107.59 | 100 394 |
2020-11-05 | $109.00 | $109.97 | $103.45 | $105.83 | 106 001 |
2020-11-04 | $109.27 | $111.02 | $107.72 | $108.89 | 129 566 |
2020-11-03 | $105.65 | $117.77 | $101.00 | $109.16 | 326 594 |
2020-11-02 | $98.57 | $102.03 | $97.72 | $101.07 | 95 041 |
2020-10-30 | $98.41 | $99.26 | $96.23 | $97.57 | 69 922 |
2020-10-29 | $98.96 | $99.88 | $97.57 | $98.71 | 55 355 |
2020-10-28 | $100.70 | $100.70 | $99.03 | $99.22 | 43 501 |
2020-10-27 | $101.11 | $103.75 | $98.85 | $102.34 | 57 452 |
2020-10-26 | $100.04 | $101.57 | $99.27 | $100.98 | 88 600 |
2020-10-23 | $103.53 | $104.66 | $99.97 | $101.16 | 62 382 |
2020-10-22 | $101.19 | $104.08 | $100.07 | $103.93 | 106 406 |
2020-10-21 | $100.95 | $101.58 | $100.09 | $100.91 | 66 564 |
2020-10-20 | $101.41 | $102.12 | $100.57 | $100.88 | 77 428 |
2020-10-19 | $102.79 | $103.49 | $100.23 | $100.52 | 60 023 |
2020-10-16 | $102.13 | $103.78 | $101.76 | $102.53 | 47 501 |
2020-10-15 | $101.25 | $103.24 | $99.74 | $102.69 | 67 798 |
2020-10-14 | $101.27 | $104.02 | $101.00 | $102.03 | 125 259 |
2020-10-13 | $97.97 | $101.00 | $97.62 | $100.76 | 95 200 |
2020-10-12 | $97.42 | $98.54 | $97.13 | $98.37 | 89 091 |
2020-10-09 | $97.04 | $98.25 | $95.63 | $96.55 | 194 200 |
2020-10-08 | $97.46 | $98.65 | $96.03 | $96.22 | 85 088 |
2020-10-07 | $97.57 | $97.79 | $96.34 | $96.46 | 127 683 |
2020-10-06 | $98.08 | $98.53 | $96.34 | $96.67 | 79 337 |
2020-10-05 | $95.98 | $98.04 | $95.58 | $97.42 | 58 765 |