Range	Low Price	High Price	Comment
30 days	$73.06	$86.86	Friday, 22nd Oct 2021 ADUS stock ended at $82.00. This is 3.14% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.73% from a day low at $79.58 to a day high of $82.55.
90 days	$73.06	$96.06
52 weeks	$73.06	$129.01

Historical Addus HomeCare Corporation prices

Date	Open	High	Low	Close	Volume
2021-10-22	$79.58	$82.55	$79.58	$82.00	127 463
2021-10-21	$78.54	$79.61	$78.16	$79.50	121 999
2021-10-20	$77.47	$79.39	$77.37	$78.39	98 835
2021-10-19	$77.40	$78.27	$76.90	$77.20	108 981
2021-10-18	$76.50	$77.44	$75.42	$77.00	147 681
2021-10-15	$78.51	$78.86	$76.98	$77.00	63 841
2021-10-14	$76.93	$78.17	$76.17	$77.00	55 007
2021-10-13	$75.46	$78.06	$75.46	$76.66	97 618
2021-10-12	$73.62	$75.89	$73.28	$75.43	112 956
2021-10-11	$75.38	$75.38	$73.06	$73.22	83 469
2021-10-08	$74.94	$76.47	$74.15	$75.13	65 476
2021-10-07	$75.31	$76.54	$74.35	$74.72	75 410
2021-10-06	$75.15	$75.38	$73.23	$74.59	101 258
2021-10-05	$76.87	$77.72	$75.10	$75.74	117 091
2021-10-04	$78.87	$79.62	$76.91	$77.03	89 965
2021-10-01	$80.49	$81.03	$76.11	$78.96	198 740
2021-09-30	$82.69	$83.00	$79.66	$79.75	74 730
2021-09-29	$83.17	$83.37	$81.91	$82.27	71 073
2021-09-28	$85.42	$85.59	$82.47	$82.64	112 105
2021-09-27	$82.88	$86.86	$82.88	$85.83	89 172
2021-09-24	$84.02	$84.61	$82.31	$83.02	68 371
2021-09-23	$84.24	$85.48	$84.00	$84.55	52 637
2021-09-22	$84.60	$85.08	$83.35	$83.84	42 720
2021-09-21	$83.50	$84.76	$82.64	$83.69	80 406
2021-09-20	$84.43	$86.07	$81.72	$82.76	85 615
2021-09-17	$85.22	$86.82	$84.98	$86.56	206 105
2021-09-16	$86.84	$88.53	$85.02	$85.02	101 166
2021-09-15	$85.59	$86.85	$84.79	$86.50	88 442
2021-09-14	$87.70	$88.10	$85.72	$85.75	84 511
2021-09-13	$87.20	$87.58	$86.04	$87.14	49 893
2021-09-10	$88.22	$88.22	$84.98	$86.53	71 251
2021-09-09	$88.72	$89.63	$87.91	$87.91	49 740
2021-09-08	$88.50	$89.46	$88.04	$88.86	40 351
2021-09-07	$90.17	$90.30	$88.77	$88.84	56 057
2021-09-03	$91.73	$91.73	$89.62	$90.25	49 899
2021-09-02	$90.57	$92.76	$90.57	$92.17	55 188
2021-09-01	$91.59	$91.59	$88.73	$90.24	61 013
2021-08-31	$89.51	$90.54	$89.33	$89.92	97 464
2021-08-30	$90.96	$90.96	$89.50	$89.95	44 442
2021-08-27	$89.22	$92.11	$89.22	$90.49	81 701
2021-08-26	$90.20	$90.20	$88.53	$89.12	53 348
2021-08-25	$89.91	$91.87	$88.84	$89.91	49 830
2021-08-24	$88.51	$90.04	$87.69	$89.78	70 976
2021-08-23	$88.17	$89.62	$87.54	$88.26	58 322
2021-08-20	$86.33	$87.74	$85.36	$87.57	74 538
2021-08-19	$90.02	$91.13	$86.59	$86.72	103 139
2021-08-18	$90.40	$91.75	$90.26	$90.60	78 973
2021-08-17	$90.23	$91.00	$89.49	$90.73	41 603
2021-08-16	$89.58	$91.25	$88.52	$90.38	68 176
2021-08-13	$91.46	$91.90	$89.89	$90.19	51 859

About Addus HomeCare Corporation

Addus HomeCare Corporation provides home and community based personal services to older adults and younger disabled persons in the United States. The companys personal care services provide adult day care and assistance with activities of daily living. Its home and community based services include assistance with bathing, grooming, dressing, personal hygiene and medication reminders, and other activities of daily living. The companys adult da... Read more

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!

Get access to Golden Star list now!

Join 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

Top Fintech Company

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

Full report by

Buy

Short term

Medium term

Short/long (Golden cross)

Sell

Short term

Medium term

Short/long (Golden cross)

Other

Addus HomeCare Corporation Stock Forecast NASDAQ:ADUS

Addus HomeCare Corporation Stock Forecast

Addus HomeCare Corporation Stock Price (Quote) NASDAQ:ADUS