NASDAQ:ADUS
$102.95
(
3.25%
)
Friday, 24th Mar 2023
Addus HomeCare Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $96.76 | $114.99 | Friday, 24th Mar 2023 ADUS stock ended at $102.95. This is 3.25% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.38% from a day low at $98.70 to a day high of $103.02. |
| 90 days | $96.76 | $114.99 | |
| 52 weeks | $73.66 | $114.99 |
Historical Addus HomeCare Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $99.45 | $103.02 | $98.70 | $102.95 | 77 475 |
| 2023-03-23 | $99.65 | $100.43 | $98.81 | $99.71 | 94 701 |
| 2023-03-22 | $100.91 | $101.75 | $98.96 | $98.96 | 90 622 |
| 2023-03-21 | $99.71 | $101.72 | $98.50 | $101.14 | 138 223 |
| 2023-03-20 | $98.44 | $99.60 | $97.99 | $99.00 | 114 839 |
| 2023-03-17 | $97.36 | $99.91 | $96.76 | $97.94 | 298 262 |
| 2023-03-16 | $98.02 | $99.67 | $97.02 | $98.54 | 115 580 |
| 2023-03-15 | $99.52 | $100.01 | $97.61 | $99.01 | 107 109 |
| 2023-03-14 | $99.64 | $100.59 | $98.00 | $100.34 | 121 318 |
| 2023-03-13 | $97.94 | $99.97 | $97.75 | $97.97 | 110 568 |
| 2023-03-10 | $100.13 | $101.20 | $98.08 | $98.74 | 98 444 |
| 2023-03-09 | $103.28 | $103.61 | $99.94 | $100.68 | 131 727 |
| 2023-03-08 | $103.71 | $103.71 | $101.74 | $102.96 | 84 461 |
| 2023-03-07 | $103.73 | $104.70 | $102.35 | $103.55 | 101 053 |
| 2023-03-06 | $107.68 | $107.90 | $103.14 | $103.63 | 100 889 |
| 2023-03-03 | $106.76 | $107.94 | $105.75 | $107.21 | 90 520 |
| 2023-03-02 | $107.11 | $109.99 | $106.73 | $107.16 | 106 388 |
| 2023-03-01 | $107.25 | $108.30 | $104.34 | $107.22 | 85 350 |
| 2023-02-28 | $109.17 | $114.99 | $107.09 | $108.64 | 204 050 |
| 2023-02-27 | $104.15 | $106.93 | $103.70 | $105.93 | 185 628 |
| 2023-02-24 | $104.71 | $106.65 | $102.85 | $104.59 | 138 857 |
| 2023-02-23 | $107.67 | $108.00 | $104.30 | $106.31 | 105 650 |
| 2023-02-22 | $105.75 | $108.35 | $105.30 | $107.82 | 102 394 |
| 2023-02-21 | $106.34 | $107.00 | $104.63 | $105.36 | 110 788 |
| 2023-02-17 | $107.35 | $108.08 | $106.15 | $107.32 | 69 639 |
| 2023-02-16 | $104.92 | $108.37 | $104.20 | $106.91 | 88 774 |
| 2023-02-15 | $104.35 | $106.49 | $103.90 | $105.99 | 51 422 |
| 2023-02-14 | $106.30 | $107.89 | $103.92 | $104.90 | 66 277 |
| 2023-02-13 | $106.41 | $107.51 | $105.39 | $106.78 | 57 984 |
| 2023-02-10 | $104.58 | $107.81 | $104.58 | $106.56 | 90 219 |
| 2023-02-09 | $106.05 | $107.18 | $104.58 | $104.70 | 86 186 |
| 2023-02-08 | $106.23 | $107.83 | $105.49 | $105.64 | 67 408 |
| 2023-02-07 | $104.90 | $106.82 | $103.28 | $106.31 | 67 648 |
| 2023-02-06 | $109.32 | $109.81 | $104.53 | $104.95 | 74 383 |
| 2023-02-03 | $108.00 | $110.28 | $108.00 | $109.46 | 79 470 |
| 2023-02-02 | $108.70 | $110.62 | $108.19 | $109.21 | 84 930 |
| 2023-02-01 | $106.70 | $109.42 | $106.18 | $108.65 | 79 900 |
| 2023-01-31 | $106.48 | $108.17 | $106.36 | $107.52 | 68 314 |
| 2023-01-30 | $106.12 | $107.65 | $105.28 | $106.04 | 50 750 |
| 2023-01-27 | $106.48 | $107.32 | $105.31 | $106.40 | 48 205 |
| 2023-01-26 | $107.80 | $108.15 | $105.39 | $106.93 | 54 827 |
| 2023-01-25 | $109.21 | $110.02 | $106.69 | $107.16 | 76 609 |
| 2023-01-24 | $111.59 | $112.20 | $109.12 | $109.83 | 59 748 |
| 2023-01-23 | $109.21 | $112.61 | $108.66 | $112.28 | 69 799 |
| 2023-01-20 | $107.84 | $109.67 | $106.45 | $109.58 | 89 841 |
| 2023-01-19 | $104.75 | $107.82 | $104.11 | $106.99 | 71 431 |
| 2023-01-18 | $105.50 | $107.12 | $105.18 | $105.46 | 75 942 |
| 2023-01-17 | $104.67 | $106.43 | $104.42 | $105.36 | 47 849 |
| 2023-01-13 | $101.89 | $106.27 | $101.89 | $104.42 | 63 600 |
| 2023-01-12 | $102.49 | $103.33 | $100.79 | $102.64 | 63 618 |
About Addus HomeCare Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
