Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$109.26
+3.16 (+2.98%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $87.88 $109.42 Friday, 10th May 2024 ADUS stock ended at $109.26. This is 2.98% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.95% from a day low at $105.26 to a day high of $109.42.
90 days $85.94 $109.42
52 weeks $78.41 $109.42

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
Apr 07, 2022 $86.10 $90.09 $86.10 $89.34 71 400
Apr 06, 2022 $85.23 $86.79 $84.29 $86.07 55 500
Apr 05, 2022 $87.82 $88.56 $85.55 $86.12 39 800
Apr 04, 2022 $90.89 $90.89 $87.13 $87.90 56 200
Apr 01, 2022 $92.94 $94.38 $88.62 $91.01 67 484
Mar 31, 2022 $90.77 $94.99 $90.77 $93.23 86 053
Mar 30, 2022 $88.09 $90.94 $87.18 $90.56 98 824
Mar 29, 2022 $84.43 $89.30 $84.00 $88.40 191 100
Mar 28, 2022 $81.75 $83.02 $81.09 $82.98 31 700
Mar 25, 2022 $81.61 $82.37 $80.75 $81.53 41 800
Mar 24, 2022 $80.71 $82.14 $79.55 $81.44 64 800
Mar 23, 2022 $80.10 $80.49 $78.37 $79.95 49 200
Mar 22, 2022 $79.89 $81.82 $79.63 $80.91 63 192
Mar 21, 2022 $81.32 $81.99 $79.11 $79.94 41 518
Mar 18, 2022 $82.05 $82.33 $79.88 $81.35 120 892
Mar 17, 2022 $77.70 $81.35 $77.33 $81.30 61 100
Mar 16, 2022 $77.08 $78.47 $76.06 $78.23 103 400
Mar 15, 2022 $75.45 $76.29 $73.91 $75.92 61 800
Mar 14, 2022 $78.16 $78.71 $74.20 $74.50 74 300
Mar 11, 2022 $81.12 $81.55 $77.95 $78.16 64 100
Mar 10, 2022 $79.49 $80.67 $78.92 $80.59 33 400
Mar 09, 2022 $82.22 $83.70 $80.85 $81.03 50 300
Mar 08, 2022 $80.51 $83.52 $80.15 $80.61 80 300
Mar 07, 2022 $81.78 $81.78 $80.16 $80.58 54 400
Mar 04, 2022 $79.66 $82.11 $77.78 $81.77 86 300
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
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $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