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 |
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.
