NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$97.19
+0.0300 (+0.0309%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.88 | $104.43 | Friday, 19th Apr 2024 ADUS stock ended at $97.19. This is 0.0309% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $96.32 to a day high of $98.12. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $98.61 | $99.55 | $96.87 | $98.05 | 135 784 |
| 2024-03-13 | $98.51 | $99.53 | $98.47 | $99.10 | 88 349 |
| 2024-03-12 | $98.58 | $99.36 | $97.44 | $98.58 | 62 423 |
| 2024-03-11 | $101.56 | $101.56 | $98.58 | $98.76 | 94 819 |
| 2024-03-08 | $101.20 | $104.61 | $100.81 | $102.25 | 163 179 |
| 2024-03-07 | $99.35 | $101.14 | $99.35 | $100.60 | 157 033 |
| 2024-03-06 | $97.39 | $99.75 | $97.04 | $99.25 | 157 892 |
| 2024-03-05 | $95.42 | $98.00 | $95.42 | $97.69 | 119 023 |
| 2024-03-04 | $93.86 | $96.35 | $92.57 | $95.75 | 105 676 |
| 2024-03-01 | $92.61 | $94.13 | $92.09 | $93.86 | 96 901 |
| 2024-02-29 | $93.20 | $93.20 | $91.03 | $92.28 | 112 958 |
| 2024-02-28 | $92.28 | $93.12 | $90.62 | $91.85 | 144 503 |
| 2024-02-27 | $91.41 | $96.72 | $90.00 | $92.10 | 359 508 |
| 2024-02-26 | $85.94 | $89.19 | $85.94 | $87.33 | 372 768 |
| 2024-02-23 | $89.83 | $90.32 | $88.89 | $89.10 | 92 510 |
| 2024-02-22 | $90.92 | $91.60 | $89.27 | $90.00 | 120 237 |
| 2024-02-21 | $91.12 | $91.44 | $89.88 | $91.44 | 69 136 |
| 2024-02-20 | $93.22 | $93.66 | $91.33 | $91.62 | 83 758 |
| 2024-02-16 | $93.96 | $96.83 | $93.48 | $94.30 | 100 050 |
| 2024-02-15 | $92.38 | $94.56 | $92.38 | $93.84 | 72 545 |
| 2024-02-14 | $91.41 | $92.28 | $90.69 | $92.28 | 51 433 |
| 2024-02-13 | $93.66 | $94.42 | $89.47 | $90.42 | 161 753 |
| 2024-02-12 | $94.45 | $97.22 | $93.67 | $95.52 | 119 030 |
| 2024-02-09 | $90.91 | $94.50 | $90.41 | $94.24 | 133 385 |
| 2024-02-08 | $86.70 | $90.92 | $86.53 | $90.91 | 205 899 |
