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 |
| Oct 29, 2021 | $88.50 | $94.18 | $87.20 | $93.50 | 286 795 |
| Oct 28, 2021 | $83.96 | $87.70 | $83.96 | $87.49 | 114 803 |
| Oct 27, 2021 | $81.60 | $84.02 | $80.61 | $83.56 | 117 209 |
| Oct 26, 2021 | $82.05 | $82.39 | $81.09 | $82.00 | 99 748 |
| Oct 25, 2021 | $82.00 | $82.86 | $81.22 | $82.00 | 117 327 |
| Oct 22, 2021 | $79.58 | $82.55 | $79.58 | $82.00 | 127 463 |
| Oct 21, 2021 | $78.54 | $79.61 | $78.16 | $79.50 | 121 999 |
| Oct 20, 2021 | $77.47 | $79.39 | $77.37 | $78.39 | 98 835 |
| Oct 19, 2021 | $77.40 | $78.27 | $76.90 | $77.20 | 108 981 |
| Oct 18, 2021 | $76.50 | $77.44 | $75.42 | $77.00 | 147 681 |
| Oct 15, 2021 | $78.51 | $78.86 | $76.98 | $77.00 | 63 841 |
| Oct 14, 2021 | $76.93 | $78.17 | $76.17 | $77.00 | 55 007 |
| Oct 13, 2021 | $75.46 | $78.06 | $75.46 | $76.66 | 97 618 |
| Oct 12, 2021 | $73.62 | $75.89 | $73.28 | $75.43 | 112 956 |
| Oct 11, 2021 | $75.38 | $75.38 | $73.06 | $73.22 | 83 469 |
| Oct 08, 2021 | $74.94 | $76.47 | $74.15 | $75.13 | 65 476 |
| Oct 07, 2021 | $75.31 | $76.54 | $74.35 | $74.72 | 75 410 |
| Oct 06, 2021 | $75.15 | $75.38 | $73.23 | $74.59 | 101 258 |
| Oct 05, 2021 | $76.87 | $77.72 | $75.10 | $75.74 | 117 091 |
| Oct 04, 2021 | $78.87 | $79.62 | $76.91 | $77.03 | 89 965 |
| Oct 01, 2021 | $80.49 | $81.03 | $76.11 | $78.96 | 198 740 |
| Sep 30, 2021 | $82.69 | $83.00 | $79.66 | $79.75 | 74 730 |
| Sep 29, 2021 | $83.17 | $83.37 | $81.91 | $82.27 | 71 073 |
| Sep 28, 2021 | $85.42 | $85.59 | $82.47 | $82.64 | 112 105 |
| Sep 27, 2021 | $82.88 | $86.86 | $82.88 | $85.83 | 89 172 |
