Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Addus HomeCare Corporation Stock Price (Quote) NASDAQ:ADUS
$84.54 ( 1.75% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.25 | $92.99 | Friday, 20th May 2022 ADUS stock ended at $84.54. This is 1.75% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.43% from a day low at $81.90 to a day high of $84.71. |
| 90 days | $68.57 | $94.99 | |
| 52 weeks | $68.57 | $108.11 |
Historical Addus HomeCare Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $83.83 | $84.71 | $81.90 | $84.54 | 107 066 |
| 2022-05-19 | $81.07 | $84.41 | $81.07 | $83.09 | 84 662 |
| 2022-05-18 | $82.19 | $82.38 | $80.90 | $81.74 | 79 680 |
| 2022-05-17 | $83.24 | $83.84 | $82.12 | $83.14 | 42 023 |
| 2022-05-16 | $81.67 | $82.88 | $80.81 | $81.93 | 47 617 |
| 2022-05-13 | $82.40 | $83.69 | $81.02 | $81.54 | 79 173 |
| 2022-05-12 | $77.55 | $82.07 | $77.25 | $81.82 | 74 570 |
| 2022-05-11 | $80.38 | $81.78 | $77.85 | $78.05 | 66 450 |
| 2022-05-10 | $79.50 | $80.88 | $77.68 | $80.75 | 70 231 |
| 2022-05-09 | $79.45 | $79.60 | $77.27 | $78.39 | 72 359 |
| 2022-05-06 | $80.68 | $81.06 | $78.62 | $80.29 | 59 098 |
| 2022-05-05 | $84.73 | $84.73 | $79.60 | $80.49 | 94 977 |
| 2022-05-04 | $82.88 | $85.80 | $82.40 | $85.32 | 134 664 |
| 2022-05-03 | $84.01 | $84.47 | $78.85 | $82.34 | 143 529 |
| 2022-05-02 | $84.41 | $85.60 | $82.75 | $84.31 | 161 095 |
| 2022-04-29 | $84.62 | $85.91 | $83.53 | $84.28 | 65 614 |
| 2022-04-28 | $85.49 | $85.74 | $81.42 | $84.88 | 60 234 |
| 2022-04-27 | $85.94 | $86.50 | $83.72 | $84.40 | 53 147 |
| 2022-04-26 | $87.39 | $88.28 | $85.79 | $86.01 | 64 832 |
| 2022-04-25 | $83.96 | $88.68 | $83.96 | $88.61 | 93 180 |
| 2022-04-22 | $90.81 | $90.81 | $83.59 | $85.04 | 53 248 |
| 2022-04-21 | $92.28 | $92.99 | $90.33 | $90.34 | 51 800 |
| 2022-04-20 | $91.37 | $92.58 | $89.99 | $92.00 | 44 400 |
| 2022-04-19 | $88.92 | $92.38 | $88.92 | $90.35 | 52 400 |
| 2022-04-18 | $88.99 | $90.32 | $88.44 | $89.18 | 52 400 |
| 2022-04-14 | $88.81 | $89.47 | $88.44 | $89.32 | 24 229 |
| 2022-04-13 | $87.98 | $89.15 | $87.49 | $88.83 | 41 711 |
| 2022-04-12 | $87.34 | $89.41 | $85.94 | $86.84 | 90 320 |
| 2022-04-11 | $89.11 | $90.45 | $88.63 | $88.85 | 113 947 |
| 2022-04-08 | $88.96 | $91.71 | $88.96 | $89.30 | 92 300 |
| 2022-04-07 | $86.10 | $90.09 | $86.10 | $89.34 | 71 400 |
| 2022-04-06 | $85.23 | $86.79 | $84.29 | $86.07 | 55 500 |
| 2022-04-05 | $87.82 | $88.56 | $85.55 | $86.12 | 39 800 |
| 2022-04-04 | $90.89 | $90.89 | $87.13 | $87.90 | 56 200 |
| 2022-04-01 | $92.94 | $94.38 | $88.62 | $91.01 | 67 484 |
| 2022-03-31 | $90.77 | $94.99 | $90.77 | $93.23 | 86 053 |
| 2022-03-30 | $88.09 | $90.94 | $87.18 | $90.56 | 98 824 |
| 2022-03-29 | $84.43 | $89.30 | $84.00 | $88.40 | 191 100 |
| 2022-03-28 | $81.75 | $83.02 | $81.09 | $82.98 | 31 700 |
| 2022-03-25 | $81.61 | $82.37 | $80.75 | $81.53 | 41 800 |
| 2022-03-24 | $80.71 | $82.14 | $79.55 | $81.44 | 64 800 |
| 2022-03-23 | $80.10 | $80.49 | $78.37 | $79.95 | 49 200 |
| 2022-03-22 | $79.89 | $81.82 | $79.63 | $80.91 | 63 192 |
| 2022-03-21 | $81.32 | $81.99 | $79.11 | $79.94 | 41 518 |
| 2022-03-18 | $82.05 | $82.33 | $79.88 | $81.35 | 120 892 |
| 2022-03-17 | $77.70 | $81.35 | $77.33 | $81.30 | 61 100 |
| 2022-03-16 | $77.08 | $78.47 | $76.06 | $78.23 | 103 400 |
| 2022-03-15 | $75.45 | $76.29 | $73.91 | $75.92 | 61 800 |
| 2022-03-14 | $78.16 | $78.71 | $74.20 | $74.50 | 74 300 |
| 2022-03-11 | $81.12 | $81.55 | $77.95 | $78.16 | 64 100 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
