14-day Premium Trial Subscription Try For FreeTry Free
$104.59
+6.70 (+6.84%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 ADUS stock ended at $104.59. This is 6.84% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.18% from a day low at $97.53 to a day high of $105.51.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
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
Jan 18, 2023 $105.50 $107.12 $105.18 $105.46 75 942
Jan 17, 2023 $104.67 $106.43 $104.42 $105.36 47 849
Jan 13, 2023 $101.89 $106.27 $101.89 $104.42 63 600
Jan 12, 2023 $102.49 $103.33 $100.79 $102.64 63 618
Jan 11, 2023 $101.84 $102.43 $100.01 $102.15 70 300
Jan 10, 2023 $101.16 $102.05 $100.50 $101.52 70 431
Jan 09, 2023 $102.35 $102.83 $100.66 $100.66 55 600
Jan 06, 2023 $99.83 $103.04 $99.25 $101.35 70 000
Jan 05, 2023 $100.76 $101.49 $97.83 $98.90 78 531
Jan 04, 2023 $99.64 $101.52 $97.50 $101.24 119 097
Jan 03, 2023 $99.70 $100.56 $97.25 $99.30 71 385
Dec 30, 2022 $99.80 $100.92 $98.51 $99.49 78 758
Dec 29, 2022 $98.80 $100.94 $98.48 $100.03 59 152
Dec 28, 2022 $98.83 $100.33 $98.07 $98.46 57 895
Dec 27, 2022 $101.46 $101.63 $98.14 $98.34 71 025
Dec 23, 2022 $101.58 $101.94 $100.32 $100.96 54 971
Dec 22, 2022 $102.16 $102.52 $100.36 $101.73 51 928
Dec 21, 2022 $102.84 $105.16 $101.97 $102.84 48 300
Dec 20, 2022 $102.93 $104.39 $102.26 $102.83 42 796
Dec 19, 2022 $103.02 $103.93 $101.02 $103.23 79 446
Dec 16, 2022 $102.76 $103.52 $100.45 $102.54 534 002
Dec 15, 2022 $105.85 $105.85 $103.50 $103.63 87 872
Dec 14, 2022 $106.55 $107.45 $105.14 $106.19 67 201
Click to get the best stock tips daily for free!

About Addus HomeCare Corporation

Addus HomeCare Addus HomeCare Corporation, together with its subsidiaries, provides personal care services to elderly, chronically ill, disabled persons, and individuals who are at risk of hospitalization or institutionalization in the United States. It operates through three segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living. This segment offers services that include assi... ADUS Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT