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 28, 2023 | $95.00 | $95.00 | $77.47 | $81.74 | 1 515 209 |
| Apr 27, 2023 | $112.30 | $114.97 | $111.71 | $114.02 | 145 676 |
| Apr 26, 2023 | $112.62 | $113.50 | $111.50 | $112.54 | 66 451 |
| Apr 25, 2023 | $112.77 | $113.94 | $112.11 | $113.29 | 108 823 |
| Apr 24, 2023 | $112.47 | $113.62 | $111.41 | $113.39 | 57 813 |
| Apr 21, 2023 | $112.92 | $113.22 | $111.38 | $112.47 | 62 881 |
| Apr 20, 2023 | $109.30 | $112.95 | $109.08 | $112.78 | 115 632 |
| Apr 19, 2023 | $109.01 | $110.18 | $107.77 | $109.37 | 66 485 |
| Apr 18, 2023 | $110.26 | $110.26 | $107.70 | $109.12 | 57 601 |
| Apr 17, 2023 | $111.08 | $111.40 | $109.29 | $110.11 | 60 040 |
| Apr 14, 2023 | $111.90 | $112.38 | $110.43 | $111.17 | 52 638 |
| Apr 13, 2023 | $112.44 | $112.94 | $110.34 | $111.76 | 134 581 |
| Apr 12, 2023 | $112.45 | $113.66 | $111.73 | $112.22 | 54 699 |
| Apr 11, 2023 | $111.21 | $113.03 | $111.21 | $112.14 | 54 192 |
| Apr 10, 2023 | $108.32 | $111.22 | $107.59 | $110.94 | 111 829 |
| Apr 06, 2023 | $108.44 | $109.50 | $107.47 | $108.56 | 73 001 |
| Apr 05, 2023 | $104.36 | $108.62 | $102.93 | $108.19 | 116 445 |
| Apr 04, 2023 | $108.22 | $108.68 | $103.67 | $104.35 | 176 934 |
| Apr 03, 2023 | $107.41 | $107.74 | $104.92 | $107.54 | 81 563 |
| Mar 31, 2023 | $103.44 | $107.10 | $103.44 | $106.76 | 127 770 |
| Mar 30, 2023 | $104.43 | $104.89 | $99.23 | $102.84 | 61 812 |
| Mar 29, 2023 | $105.21 | $105.73 | $101.32 | $104.14 | 84 946 |
| Mar 28, 2023 | $104.51 | $104.76 | $102.75 | $104.34 | 54 933 |
| Mar 27, 2023 | $103.67 | $105.82 | $102.13 | $104.91 | 91 337 |
| Mar 24, 2023 | $99.45 | $103.02 | $98.70 | $102.95 | 77 475 |
