NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.54
+2.84 (+3.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Friday, 26th Apr 2024 ADUS stock ended at $94.54. This is 3.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $90.96 to a day high of $95.17. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2021 | $85.81 | $90.60 | $85.81 | $89.51 | 89 633 |
| Dec 03, 2021 | $88.47 | $88.71 | $83.78 | $84.68 | 112 781 |
| Dec 02, 2021 | $85.51 | $89.00 | $84.50 | $88.75 | 86 981 |
| Dec 01, 2021 | $88.84 | $91.21 | $85.00 | $85.21 | 91 805 |
| Nov 30, 2021 | $88.03 | $88.93 | $86.29 | $87.22 | 131 343 |
| Nov 29, 2021 | $93.39 | $93.39 | $88.56 | $88.71 | 98 018 |
| Nov 26, 2021 | $97.53 | $98.13 | $90.92 | $91.39 | 89 220 |
| Nov 24, 2021 | $101.84 | $102.14 | $99.59 | $100.02 | 116 780 |
| Nov 23, 2021 | $103.16 | $103.31 | $99.86 | $101.89 | 95 840 |
| Nov 22, 2021 | $101.09 | $104.77 | $98.60 | $102.86 | 163 694 |
| Nov 19, 2021 | $103.12 | $103.80 | $100.06 | $100.37 | 76 405 |
| Nov 18, 2021 | $103.07 | $103.85 | $101.85 | $103.58 | 124 933 |
| Nov 17, 2021 | $101.75 | $103.09 | $101.24 | $102.84 | 111 499 |
| Nov 16, 2021 | $98.55 | $103.57 | $98.55 | $102.44 | 85 787 |
| Nov 15, 2021 | $103.16 | $104.48 | $102.42 | $102.89 | 69 283 |
| Nov 12, 2021 | $105.20 | $105.20 | $102.37 | $102.87 | 85 950 |
| Nov 11, 2021 | $106.11 | $106.11 | $104.03 | $105.18 | 83 968 |
| Nov 10, 2021 | $104.85 | $108.11 | $104.66 | $105.90 | 130 436 |
| Nov 09, 2021 | $103.64 | $106.35 | $102.60 | $105.32 | 99 304 |
| Nov 08, 2021 | $101.84 | $104.75 | $101.31 | $103.64 | 87 776 |
| Nov 05, 2021 | $102.32 | $104.96 | $101.16 | $102.03 | 175 157 |
| Nov 04, 2021 | $99.99 | $102.24 | $98.05 | $101.11 | 220 609 |
| Nov 03, 2021 | $93.50 | $98.83 | $93.02 | $98.68 | 206 019 |
| Nov 02, 2021 | $90.01 | $97.24 | $89.85 | $93.04 | 257 565 |
| Nov 01, 2021 | $95.00 | $97.85 | $93.00 | $96.00 | 222 340 |
