NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.54
+2.84 (+3.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Friday, 26th Apr 2024 ADUS stock ended at $94.54. This is 3.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $90.96 to a day high of $95.17. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $91.23 | $95.17 | $90.96 | $94.54 | 204 517 |
| Apr 25, 2024 | $94.32 | $94.32 | $91.51 | $91.70 | 154 509 |
| Apr 24, 2024 | $93.87 | $95.86 | $92.41 | $95.50 | 210 978 |
| Apr 23, 2024 | $89.23 | $94.89 | $87.88 | $94.76 | 409 402 |
| Apr 22, 2024 | $96.80 | $97.76 | $93.27 | $93.49 | 181 935 |
| Apr 19, 2024 | $96.66 | $98.12 | $96.32 | $97.19 | 91 453 |
| Apr 18, 2024 | $96.62 | $97.63 | $95.89 | $97.16 | 112 798 |
| Apr 17, 2024 | $98.76 | $99.52 | $96.33 | $96.62 | 105 391 |
| Apr 16, 2024 | $97.50 | $99.02 | $96.59 | $96.99 | 147 501 |
| Apr 15, 2024 | $97.97 | $98.00 | $96.64 | $96.73 | 82 957 |
| Apr 12, 2024 | $98.57 | $99.56 | $97.57 | $97.85 | 60 584 |
| Apr 11, 2024 | $97.19 | $99.55 | $97.19 | $99.28 | 142 507 |
| Apr 10, 2024 | $96.72 | $98.13 | $95.88 | $97.02 | 159 054 |
| Apr 09, 2024 | $101.55 | $102.08 | $97.50 | $98.67 | 159 597 |
| Apr 08, 2024 | $103.20 | $103.20 | $101.05 | $101.19 | 72 383 |
| Apr 05, 2024 | $102.15 | $104.18 | $102.09 | $102.11 | 79 029 |
| Apr 04, 2024 | $103.20 | $103.33 | $102.05 | $102.16 | 93 065 |
| Apr 03, 2024 | $100.94 | $103.19 | $100.94 | $102.59 | 75 077 |
| Apr 02, 2024 | $102.12 | $102.28 | $100.39 | $101.66 | 103 261 |
| Apr 01, 2024 | $103.93 | $104.39 | $102.34 | $103.18 | 90 793 |
| Mar 28, 2024 | $103.13 | $104.43 | $102.98 | $103.34 | 69 985 |
| Mar 27, 2024 | $102.81 | $104.22 | $102.81 | $103.74 | 73 182 |
| Mar 26, 2024 | $103.61 | $103.61 | $101.68 | $102.56 | 107 835 |
| Mar 25, 2024 | $103.51 | $104.29 | $102.10 | $102.71 | 70 068 |
| Mar 22, 2024 | $101.77 | $103.91 | $101.04 | $103.50 | 133 510 |
