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 |
| Sep 24, 2021 | $84.02 | $84.61 | $82.31 | $83.02 | 68 371 |
| Sep 23, 2021 | $84.24 | $85.48 | $84.00 | $84.55 | 52 637 |
| Sep 22, 2021 | $84.60 | $85.08 | $83.35 | $83.84 | 42 720 |
| Sep 21, 2021 | $83.50 | $84.76 | $82.64 | $83.69 | 80 406 |
| Sep 20, 2021 | $84.43 | $86.07 | $81.72 | $82.76 | 85 615 |
| Sep 17, 2021 | $85.22 | $86.82 | $84.98 | $86.56 | 206 105 |
| Sep 16, 2021 | $86.84 | $88.53 | $85.02 | $85.02 | 101 166 |
| Sep 15, 2021 | $85.59 | $86.85 | $84.79 | $86.50 | 88 442 |
| Sep 14, 2021 | $87.70 | $88.10 | $85.72 | $85.75 | 84 511 |
| Sep 13, 2021 | $87.20 | $87.58 | $86.04 | $87.14 | 49 893 |
| Sep 10, 2021 | $88.22 | $88.22 | $84.98 | $86.53 | 71 251 |
| Sep 09, 2021 | $88.72 | $89.63 | $87.91 | $87.91 | 49 740 |
| Sep 08, 2021 | $88.50 | $89.46 | $88.04 | $88.86 | 40 351 |
| Sep 07, 2021 | $90.17 | $90.30 | $88.77 | $88.84 | 56 057 |
| Sep 03, 2021 | $91.73 | $91.73 | $89.62 | $90.25 | 49 899 |
| Sep 02, 2021 | $90.57 | $92.76 | $90.57 | $92.17 | 55 188 |
| Sep 01, 2021 | $91.59 | $91.59 | $88.73 | $90.24 | 61 013 |
| Aug 31, 2021 | $89.51 | $90.54 | $89.33 | $89.92 | 97 464 |
| Aug 30, 2021 | $90.96 | $90.96 | $89.50 | $89.95 | 44 442 |
| Aug 27, 2021 | $89.22 | $92.11 | $89.22 | $90.49 | 81 701 |
| Aug 26, 2021 | $90.20 | $90.20 | $88.53 | $89.12 | 53 348 |
| Aug 25, 2021 | $89.91 | $91.87 | $88.84 | $89.91 | 49 830 |
| Aug 24, 2021 | $88.51 | $90.04 | $87.69 | $89.78 | 70 976 |
| Aug 23, 2021 | $88.17 | $89.62 | $87.54 | $88.26 | 58 322 |
| Aug 20, 2021 | $86.33 | $87.74 | $85.36 | $87.57 | 74 538 |
