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 21, 2022 $78.30 $79.96 $77.06 $77.24 66 000
Jan 20, 2022 $79.50 $81.75 $78.88 $79.16 63 300
Jan 19, 2022 $80.92 $80.94 $78.00 $79.24 111 300
Jan 18, 2022 $84.34 $84.61 $80.11 $80.49 76 300
Jan 14, 2022 $84.37 $85.13 $82.55 $85.05 100 500
Jan 13, 2022 $84.83 $86.64 $83.98 $84.94 39 800
Jan 12, 2022 $87.31 $88.33 $84.64 $84.64 48 900
Jan 11, 2022 $87.46 $87.79 $86.16 $87.20 52 400
Jan 10, 2022 $85.46 $87.37 $82.68 $87.06 45 500
Jan 07, 2022 $88.04 $89.06 $85.58 $85.78 37 300
Jan 06, 2022 $88.64 $89.57 $87.03 $87.63 61 500
Jan 05, 2022 $91.35 $93.34 $88.52 $88.68 73 600
Jan 04, 2022 $93.71 $96.96 $90.92 $90.93 61 223
Jan 03, 2022 $94.20 $95.75 $92.07 $93.60 84 847
Dec 31, 2021 $93.69 $94.42 $92.34 $93.51 62 582
Dec 30, 2021 $93.92 $94.81 $93.14 $93.37 42 926
Dec 29, 2021 $93.96 $95.35 $92.65 $93.78 40 392
Dec 28, 2021 $95.40 $96.10 $91.30 $93.65 49 460
Dec 27, 2021 $93.79 $95.50 $92.90 $95.36 56 987
Dec 23, 2021 $91.68 $93.82 $91.17 $93.31 47 300
Dec 22, 2021 $91.68 $91.68 $90.02 $91.37 51 737
Dec 21, 2021 $88.79 $91.47 $88.36 $89.94 67 245
Dec 20, 2021 $89.75 $89.75 $85.43 $87.76 79 334
Dec 17, 2021 $87.45 $91.75 $86.81 $90.67 542 352
Dec 16, 2021 $91.85 $93.36 $86.25 $86.98 79 948
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
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
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