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 |
2023-09-27 | $85.10 | $85.36 | $83.64 | $84.14 | 36 378 |
2023-09-26 | $86.68 | $86.68 | $84.37 | $84.40 | 40 107 |
2023-09-25 | $85.63 | $86.85 | $85.37 | $86.71 | 41 623 |
2023-09-22 | $85.92 | $86.95 | $85.66 | $85.72 | 50 876 |
2023-09-21 | $84.96 | $85.76 | $84.04 | $85.66 | 55 602 |
2023-09-20 | $84.24 | $85.82 | $84.24 | $85.08 | 57 443 |
2023-09-19 | $83.69 | $84.47 | $83.51 | $83.66 | 41 313 |
2023-09-18 | $83.91 | $84.11 | $83.15 | $83.64 | 51 983 |
2023-09-15 | $85.08 | $85.08 | $83.22 | $83.62 | 223 813 |
2023-09-14 | $85.00 | $85.25 | $84.37 | $84.79 | 48 830 |
2023-09-13 | $82.65 | $84.90 | $82.27 | $84.45 | 101 371 |
2023-09-12 | $84.12 | $84.51 | $81.97 | $82.88 | 70 384 |
2023-09-11 | $84.64 | $84.95 | $83.72 | $83.99 | 75 969 |
2023-09-08 | $83.87 | $84.54 | $83.30 | $84.39 | 74 119 |
2023-09-07 | $83.54 | $84.26 | $82.69 | $83.86 | 68 999 |
2023-09-06 | $83.65 | $84.40 | $82.57 | $83.24 | 75 171 |
2023-09-05 | $86.51 | $86.51 | $83.37 | $83.81 | 81 179 |
2023-09-01 | $87.86 | $88.77 | $86.77 | $86.91 | 56 665 |
2023-08-31 | $89.60 | $89.76 | $87.56 | $87.70 | 72 738 |
2023-08-30 | $89.36 | $90.47 | $89.36 | $89.46 | 55 471 |
2023-08-29 | $89.75 | $90.31 | $88.64 | $89.30 | 59 796 |
2023-08-28 | $89.34 | $90.95 | $89.09 | $89.81 | 51 863 |
2023-08-25 | $89.47 | $89.49 | $87.99 | $89.37 | 70 760 |
2023-08-24 | $90.27 | $90.32 | $88.52 | $88.59 | 73 734 |
2023-08-23 | $91.12 | $91.34 | $90.17 | $90.50 | 62 417 |