NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$91.70
-3.80 (-3.98%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Thursday, 25th Apr 2024 ADUS stock ended at $91.70. This is 3.98% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $91.51 to a day high of $94.32. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $91.45 | $93.41 | $91.20 | $93.11 | 84 072 |
| Jun 01, 2023 | $89.77 | $91.11 | $89.17 | $90.61 | 99 529 |
| May 31, 2023 | $88.31 | $90.63 | $88.31 | $90.15 | 164 381 |
| May 30, 2023 | $88.34 | $89.61 | $88.35 | $88.37 | 104 353 |
| May 26, 2023 | $88.97 | $89.20 | $88.27 | $88.81 | 134 978 |
| May 25, 2023 | $87.83 | $89.27 | $86.96 | $88.84 | 104 055 |
| May 24, 2023 | $88.72 | $88.82 | $86.74 | $88.44 | 111 134 |
| May 23, 2023 | $88.13 | $90.22 | $87.92 | $89.41 | 102 500 |
| May 22, 2023 | $88.61 | $89.67 | $87.78 | $88.32 | 87 061 |
| May 19, 2023 | $88.99 | $88.99 | $87.39 | $88.59 | 107 596 |
| May 18, 2023 | $88.18 | $88.21 | $86.35 | $88.02 | 140 383 |
| May 17, 2023 | $86.79 | $88.78 | $85.52 | $88.01 | 125 600 |
| May 16, 2023 | $85.91 | $87.77 | $85.61 | $86.39 | 129 303 |
| May 15, 2023 | $86.14 | $87.51 | $85.42 | $85.85 | 112 670 |
| May 12, 2023 | $83.57 | $86.08 | $83.57 | $85.91 | 113 538 |
| May 11, 2023 | $81.30 | $83.87 | $80.10 | $83.11 | 176 911 |
| May 10, 2023 | $83.93 | $84.60 | $81.75 | $81.99 | 134 372 |
| May 09, 2023 | $83.52 | $83.60 | $82.60 | $82.90 | 97 263 |
| May 08, 2023 | $82.26 | $84.27 | $80.75 | $83.65 | 241 542 |
| May 05, 2023 | $82.15 | $83.93 | $81.83 | $81.96 | 238 209 |
| May 04, 2023 | $82.51 | $82.63 | $77.30 | $80.75 | 359 993 |
| May 03, 2023 | $86.50 | $87.41 | $82.42 | $83.51 | 363 093 |
| May 02, 2023 | $88.31 | $89.10 | $83.46 | $86.50 | 531 896 |
| May 01, 2023 | $83.60 | $90.12 | $82.86 | $88.78 | 478 844 |
| Apr 28, 2023 | $95.00 | $95.00 | $77.47 | $81.74 | 1 515 209 |
