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
Mar 03, 2022 $80.75 $81.05 $79.30 $80.43 102 400
Mar 02, 2022 $84.23 $85.52 $78.42 $81.29 98 800
Mar 01, 2022 $84.65 $85.95 $82.37 $84.83 92 600
Feb 28, 2022 $83.07 $85.59 $82.88 $85.04 103 400
Feb 25, 2022 $70.37 $85.44 $70.37 $84.84 162 800
Feb 24, 2022 $68.70 $75.22 $68.57 $75.15 165 600
Feb 23, 2022 $71.89 $72.05 $70.00 $70.43 178 700
Feb 22, 2022 $71.16 $72.41 $70.57 $71.43 98 900
Feb 18, 2022 $73.43 $75.02 $71.54 $71.84 102 400
Feb 17, 2022 $76.11 $76.85 $73.40 $73.58 68 800
Feb 16, 2022 $77.18 $77.18 $75.14 $76.52 48 500
Feb 15, 2022 $76.34 $77.53 $75.53 $76.90 86 400
Feb 14, 2022 $76.05 $76.07 $73.71 $75.15 76 600
Feb 11, 2022 $76.67 $77.30 $74.59 $75.78 63 200
Feb 10, 2022 $75.75 $78.14 $75.75 $76.41 102 500
Feb 09, 2022 $77.45 $79.27 $76.94 $77.07 129 300
Feb 08, 2022 $74.43 $76.80 $74.28 $76.49 88 800
Feb 07, 2022 $76.29 $77.22 $74.28 $74.62 73 700
Feb 04, 2022 $75.50 $76.86 $74.13 $76.30 87 700
Feb 03, 2022 $77.09 $77.41 $75.59 $75.83 93 100
Feb 02, 2022 $80.61 $80.82 $77.41 $77.79 81 700
Feb 01, 2022 $79.74 $80.54 $77.28 $80.02 216 400
Jan 31, 2022 $76.03 $80.01 $75.89 $79.83 117 700
Jan 28, 2022 $73.35 $76.42 $72.00 $76.19 95 200
Jan 27, 2022 $76.24 $76.24 $73.38 $73.50 52 000
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