NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$115.49
+1.23 (+1.08%)
At Close: Feb 13, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.58 | $136.72 | Thursday, 13th Feb 2025 ADUS stock ended at $115.49. This is 1.08% more than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 2.48% from a day low at $114.24 to a day high of $117.07. |
90 days | $113.58 | $136.72 | |
52 weeks | $85.94 | $136.72 |
Historical Addus HomeCare Corporation prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 13, 2025 | $115.18 | $117.07 | $114.24 | $115.49 | 189 145 |
Feb 12, 2025 | $113.73 | $114.92 | $113.58 | $114.26 | 394 531 |
Feb 11, 2025 | $116.76 | $117.01 | $113.69 | $114.67 | 179 599 |
Feb 10, 2025 | $116.68 | $118.14 | $115.91 | $116.46 | 158 128 |
Feb 07, 2025 | $119.74 | $120.85 | $115.95 | $116.10 | 186 760 |
Feb 06, 2025 | $123.44 | $123.95 | $119.35 | $119.74 | 172 844 |
Feb 05, 2025 | $123.30 | $124.25 | $122.92 | $123.73 | 138 824 |
Feb 04, 2025 | $124.85 | $124.89 | $122.81 | $123.02 | 117 386 |
Feb 03, 2025 | $124.80 | $126.13 | $123.81 | $125.09 | 221 360 |
Jan 31, 2025 | $126.06 | $127.73 | $124.16 | $125.16 | 153 437 |
Jan 30, 2025 | $126.97 | $127.64 | $124.58 | $126.33 | 211 554 |
Jan 29, 2025 | $131.39 | $131.39 | $126.12 | $126.27 | 153 178 |
Jan 28, 2025 | $132.81 | $134.64 | $130.08 | $132.19 | 191 940 |
Jan 27, 2025 | $130.27 | $133.41 | $130.27 | $132.81 | 101 151 |
Jan 24, 2025 | $126.86 | $130.68 | $126.44 | $130.62 | 128 417 |
Jan 23, 2025 | $132.46 | $132.46 | $125.82 | $127.11 | 157 564 |
Jan 22, 2025 | $135.93 | $136.72 | $131.75 | $132.66 | 224 195 |
Jan 21, 2025 | $134.29 | $136.68 | $134.29 | $135.92 | 116 406 |
Jan 17, 2025 | $133.29 | $134.17 | $132.46 | $133.87 | 118 304 |
Jan 16, 2025 | $131.27 | $133.68 | $131.01 | $133.33 | 117 658 |
Jan 15, 2025 | $130.22 | $131.41 | $129.76 | $131.27 | 93 965 |
Jan 14, 2025 | $126.90 | $129.02 | $125.34 | $128.55 | 92 943 |
Jan 13, 2025 | $125.17 | $126.84 | $124.16 | $126.34 | 102 801 |
Jan 10, 2025 | $125.23 | $126.24 | $124.31 | $125.34 | 143 626 |
Jan 08, 2025 | $125.42 | $127.00 | $124.64 | $126.42 | 107 874 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADUS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.