$102.95 (3.25%)

Volume: 77.475k

Closed: Mar 24, 2023

Hollow Logo Score: -1.406
Addus HomeCare Corporation Stock
$102.95 (3.25%)

Volume: 77.475k

Closed: Mar 24, 2023

Score Hollow Logo -1.406
NASDAQ:ADUS

Addus HomeCare Corporation Stock Price (Quote)

$102.95 ( 3.25% ) Friday, 24th Mar 2023

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
Click to get the best stock tips daily for free!

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT