NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$91.70
-3.80 (-3.98%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Thursday, 25th Apr 2024 ADUS stock ended at $91.70. This is 3.98% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $91.51 to a day high of $94.32. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $84.24 | $85.82 | $84.24 | $85.08 | 57 443 |
| Sep 19, 2023 | $83.69 | $84.47 | $83.51 | $83.66 | 41 313 |
| Sep 18, 2023 | $83.91 | $84.11 | $83.15 | $83.64 | 51 983 |
| Sep 15, 2023 | $85.08 | $85.08 | $83.22 | $83.62 | 223 813 |
| Sep 14, 2023 | $85.00 | $85.25 | $84.37 | $84.79 | 48 830 |
| Sep 13, 2023 | $82.65 | $84.90 | $82.27 | $84.45 | 101 371 |
| Sep 12, 2023 | $84.12 | $84.51 | $81.97 | $82.88 | 70 384 |
| Sep 11, 2023 | $84.64 | $84.95 | $83.72 | $83.99 | 75 969 |
| Sep 08, 2023 | $83.87 | $84.54 | $83.30 | $84.39 | 74 119 |
| Sep 07, 2023 | $83.54 | $84.26 | $82.69 | $83.86 | 68 999 |
| Sep 06, 2023 | $83.65 | $84.40 | $82.57 | $83.24 | 75 171 |
| Sep 05, 2023 | $86.51 | $86.51 | $83.37 | $83.81 | 81 179 |
| Sep 01, 2023 | $87.86 | $88.77 | $86.77 | $86.91 | 56 665 |
| Aug 31, 2023 | $89.60 | $89.76 | $87.56 | $87.70 | 72 738 |
| Aug 30, 2023 | $89.36 | $90.47 | $89.36 | $89.46 | 55 471 |
| Aug 29, 2023 | $89.75 | $90.31 | $88.64 | $89.30 | 59 796 |
| Aug 28, 2023 | $89.34 | $90.95 | $89.09 | $89.81 | 51 863 |
| Aug 25, 2023 | $89.47 | $89.49 | $87.99 | $89.37 | 70 760 |
| Aug 24, 2023 | $90.27 | $90.32 | $88.52 | $88.59 | 73 734 |
| Aug 23, 2023 | $91.12 | $91.34 | $90.17 | $90.50 | 62 417 |
| Aug 22, 2023 | $92.06 | $92.29 | $90.78 | $91.00 | 40 498 |
| Aug 21, 2023 | $90.89 | $92.30 | $90.72 | $92.16 | 71 727 |
| Aug 18, 2023 | $89.52 | $91.85 | $89.52 | $91.12 | 111 502 |
| Aug 17, 2023 | $93.15 | $93.15 | $89.98 | $90.11 | 79 262 |
| Aug 16, 2023 | $96.02 | $96.86 | $93.41 | $93.41 | 104 098 |
