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 |
| Feb 23, 2023 | $107.67 | $108.00 | $104.30 | $106.31 | 105 650 |
| Feb 22, 2023 | $105.75 | $108.35 | $105.30 | $107.82 | 102 394 |
| Feb 21, 2023 | $106.34 | $107.00 | $104.63 | $105.36 | 110 788 |
| Feb 17, 2023 | $107.35 | $108.08 | $106.15 | $107.32 | 69 639 |
| Feb 16, 2023 | $104.92 | $108.37 | $104.20 | $106.91 | 88 774 |
| Feb 15, 2023 | $104.35 | $106.49 | $103.90 | $105.99 | 51 422 |
| Feb 14, 2023 | $106.30 | $107.89 | $103.92 | $104.90 | 66 277 |
| Feb 13, 2023 | $106.41 | $107.51 | $105.39 | $106.78 | 57 984 |
| Feb 10, 2023 | $104.58 | $107.81 | $104.58 | $106.56 | 90 219 |
| Feb 09, 2023 | $106.05 | $107.18 | $104.58 | $104.70 | 86 186 |
| Feb 08, 2023 | $106.23 | $107.83 | $105.49 | $105.64 | 67 408 |
| Feb 07, 2023 | $104.90 | $106.82 | $103.28 | $106.31 | 67 648 |
| Feb 06, 2023 | $109.32 | $109.81 | $104.53 | $104.95 | 74 383 |
| Feb 03, 2023 | $108.00 | $110.28 | $108.00 | $109.46 | 79 470 |
| Feb 02, 2023 | $108.70 | $110.62 | $108.19 | $109.21 | 84 930 |
| Feb 01, 2023 | $106.70 | $109.42 | $106.18 | $108.65 | 79 900 |
| Jan 31, 2023 | $106.48 | $108.17 | $106.36 | $107.52 | 68 314 |
| Jan 30, 2023 | $106.12 | $107.65 | $105.28 | $106.04 | 50 750 |
| Jan 27, 2023 | $106.48 | $107.32 | $105.31 | $106.40 | 48 205 |
| Jan 26, 2023 | $107.80 | $108.15 | $105.39 | $106.93 | 54 827 |
| Jan 25, 2023 | $109.21 | $110.02 | $106.69 | $107.16 | 76 609 |
| Jan 24, 2023 | $111.59 | $112.20 | $109.12 | $109.83 | 59 748 |
| Jan 23, 2023 | $109.21 | $112.61 | $108.66 | $112.28 | 69 799 |
| Jan 20, 2023 | $107.84 | $109.67 | $106.45 | $109.58 | 89 841 |
| Jan 19, 2023 | $104.75 | $107.82 | $104.11 | $106.99 | 71 431 |
