NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.54
+2.84 (+3.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Friday, 26th Apr 2024 ADUS stock ended at $94.54. This is 3.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $90.96 to a day high of $95.17. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $98.57 | $102.03 | $97.72 | $101.07 | 95 041 |
| Oct 30, 2020 | $98.41 | $99.26 | $96.23 | $97.57 | 69 922 |
| Oct 29, 2020 | $98.96 | $99.88 | $97.57 | $98.71 | 55 355 |
| Oct 28, 2020 | $100.70 | $100.70 | $99.03 | $99.22 | 43 501 |
| Oct 27, 2020 | $101.11 | $103.75 | $98.85 | $102.34 | 57 452 |
| Oct 26, 2020 | $100.04 | $101.57 | $99.27 | $100.98 | 88 600 |
| Oct 23, 2020 | $103.53 | $104.66 | $99.97 | $101.16 | 62 382 |
| Oct 22, 2020 | $101.19 | $104.08 | $100.07 | $103.93 | 106 406 |
| Oct 21, 2020 | $100.95 | $101.58 | $100.09 | $100.91 | 66 564 |
| Oct 20, 2020 | $101.41 | $102.12 | $100.57 | $100.88 | 77 428 |
| Oct 19, 2020 | $102.79 | $103.49 | $100.23 | $100.52 | 60 023 |
| Oct 16, 2020 | $102.13 | $103.78 | $101.76 | $102.53 | 47 501 |
| Oct 15, 2020 | $101.25 | $103.24 | $99.74 | $102.69 | 67 798 |
| Oct 14, 2020 | $101.27 | $104.02 | $101.00 | $102.03 | 125 259 |
| Oct 13, 2020 | $97.97 | $101.00 | $97.62 | $100.76 | 95 200 |
| Oct 12, 2020 | $97.42 | $98.54 | $97.13 | $98.37 | 89 091 |
| Oct 09, 2020 | $97.04 | $98.25 | $95.63 | $96.55 | 194 200 |
| Oct 08, 2020 | $97.46 | $98.65 | $96.03 | $96.22 | 85 088 |
| Oct 07, 2020 | $97.57 | $97.79 | $96.34 | $96.46 | 127 683 |
| Oct 06, 2020 | $98.08 | $98.53 | $96.34 | $96.67 | 79 337 |
| Oct 05, 2020 | $95.98 | $98.04 | $95.58 | $97.42 | 58 765 |
| Oct 02, 2020 | $96.08 | $97.69 | $94.20 | $95.05 | 79 195 |
| Oct 01, 2020 | $95.31 | $97.75 | $94.20 | $97.63 | 110 272 |
| Sep 30, 2020 | $93.07 | $95.45 | $93.07 | $94.51 | 94 239 |
| Sep 29, 2020 | $93.36 | $94.33 | $91.90 | $93.37 | 68 039 |
