NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$98.20
-0.210 (-0.213%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ADUS stock ended at $98.20. This is 0.213% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.00% from a day low at $96.39 to a day high of $99.28. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $99.65 | $100.43 | $98.81 | $99.71 | 94 701 |
| Mar 22, 2023 | $100.91 | $101.75 | $98.96 | $98.96 | 90 622 |
| Mar 21, 2023 | $99.71 | $101.72 | $98.50 | $101.14 | 138 223 |
| Mar 20, 2023 | $98.44 | $99.60 | $97.99 | $99.00 | 114 839 |
| Mar 17, 2023 | $97.36 | $99.91 | $96.76 | $97.94 | 298 262 |
| Mar 16, 2023 | $98.02 | $99.67 | $97.02 | $98.54 | 115 580 |
| Mar 15, 2023 | $99.52 | $100.01 | $97.61 | $99.01 | 107 109 |
| Mar 14, 2023 | $99.64 | $100.59 | $98.00 | $100.34 | 121 318 |
| Mar 13, 2023 | $97.94 | $99.97 | $97.75 | $97.97 | 110 568 |
| Mar 10, 2023 | $100.13 | $101.20 | $98.08 | $98.74 | 98 444 |
| Mar 09, 2023 | $103.28 | $103.61 | $99.94 | $100.68 | 131 727 |
| Mar 08, 2023 | $103.71 | $103.71 | $101.74 | $102.96 | 84 461 |
| Mar 07, 2023 | $103.73 | $104.70 | $102.35 | $103.55 | 101 053 |
| Mar 06, 2023 | $107.68 | $107.90 | $103.14 | $103.63 | 100 889 |
| Mar 03, 2023 | $106.76 | $107.94 | $105.75 | $107.21 | 90 520 |
| Mar 02, 2023 | $107.11 | $109.99 | $106.73 | $107.16 | 106 388 |
| Mar 01, 2023 | $107.25 | $108.30 | $104.34 | $107.22 | 85 350 |
| Feb 28, 2023 | $109.17 | $114.99 | $107.09 | $108.64 | 204 050 |
| Feb 27, 2023 | $104.15 | $106.93 | $103.70 | $105.93 | 185 628 |
| Feb 24, 2023 | $104.71 | $106.65 | $102.85 | $104.59 | 138 857 |
