$112.13 (1.56%)

Volume: 34.993k

Closed: Dec 02, 2022

Hollow Logo Score: 8.680

Addus HomeCare Corporation Stock Forecast

$112.13 (1.56%)

Volume: 34.993k

Closed: Dec 02, 2022

Score Hollow Logo 8.680

Addus HomeCare Corporation Stock Price (Quote) NASDAQ:ADUS

$112.13 ( 1.56% ) Friday, 2nd Dec 2022

Range Low Price High Price Comment
30 days $104.05 $112.89 Friday, 2nd Dec 2022 ADUS stock ended at $112.13. This is 1.56% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 2.72% from a day low at $109.90 to a day high of $112.89.
90 days $85.64 $112.89
52 weeks $68.57 $112.89

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2022-12-02 $109.90 $112.89 $109.90 $112.13 34 993
2022-12-01 $111.17 $111.22 $109.32 $110.41 56 690
2022-11-30 $106.71 $109.79 $106.09 $109.40 27 866
2022-11-29 $108.50 $109.41 $107.09 $107.59 28 121
2022-11-28 $107.09 $110.92 $107.09 $108.03 60 465
2022-11-25 $107.65 $108.97 $107.62 $107.64 21 248
2022-11-23 $108.39 $108.78 $105.89 $107.83 29 457
2022-11-22 $104.62 $107.79 $104.55 $107.25 40 824
2022-11-21 $106.14 $106.61 $104.48 $104.86 51 637
2022-11-18 $108.39 $108.50 $106.03 $107.80 64 007
2022-11-17 $105.61 $107.76 $104.05 $106.90 56 917
2022-11-16 $106.35 $107.32 $105.22 $106.15 22 459
2022-11-15 $106.48 $107.96 $105.86 $106.74 44 022
2022-11-14 $105.33 $106.99 $104.93 $106.74 45 368
2022-11-11 $107.07 $107.07 $104.24 $105.70 41 856
2022-11-10 $108.42 $108.58 $105.04 $106.61 86 503
2022-11-09 $106.88 $107.08 $105.36 $105.89 90 952
2022-11-08 $109.77 $109.94 $105.30 $106.78 179 269
2022-11-07 $109.25 $110.59 $108.15 $109.79 87 574
2022-11-04 $109.25 $110.18 $107.30 $109.25 96 934
2022-11-03 $107.60 $109.18 $106.27 $108.00 163 327
2022-11-02 $108.53 $111.50 $105.95 $107.80 158 051
2022-11-01 $107.11 $111.13 $102.32 $108.58 195 526
2022-10-31 $106.17 $106.17 $101.45 $102.42 165 656
2022-10-28 $101.81 $105.48 $100.81 $105.27 129 292
2022-10-27 $111.88 $111.88 $100.97 $101.27 241 619
2022-10-26 $109.18 $112.11 $108.18 $112.06 124 524
2022-10-25 $105.88 $108.30 $105.88 $108.28 91 319
2022-10-24 $106.35 $106.82 $103.79 $105.09 91 791
2022-10-21 $104.70 $105.33 $102.14 $105.17 192 495
2022-10-20 $103.62 $104.62 $102.46 $104.53 80 945
2022-10-19 $103.76 $104.36 $101.97 $104.15 98 476
2022-10-18 $104.91 $106.52 $103.55 $103.97 146 721
2022-10-17 $103.23 $105.17 $101.56 $103.97 177 983
2022-10-14 $105.21 $106.40 $101.07 $102.25 150 615
2022-10-13 $100.50 $105.79 $99.26 $104.77 147 398
2022-10-12 $98.95 $101.41 $98.95 $101.03 104 740
2022-10-11 $98.40 $99.87 $97.02 $98.87 126 773
2022-10-10 $97.14 $100.16 $96.52 $98.50 66 339
2022-10-07 $96.70 $97.95 $95.57 $97.09 55 025
2022-10-06 $97.50 $98.41 $96.92 $97.89 48 129
2022-10-05 $97.95 $99.07 $96.36 $97.43 71 818
2022-10-04 $98.75 $102.23 $96.84 $98.38 139 571
2022-10-03 $95.68 $97.07 $92.04 $97.00 268 307
2022-09-30 $95.36 $97.88 $93.68 $95.24 207 654
2022-09-29 $94.62 $95.21 $93.01 $95.12 166 249
2022-09-28 $93.53 $95.11 $92.68 $95.00 136 877
2022-09-27 $92.42 $93.42 $91.23 $93.29 130 374
2022-09-26 $88.86 $92.49 $88.46 $91.95 95 334
2022-09-23 $90.88 $90.92 $88.25 $89.35 73 692

Hot Stocks To Watch:

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