NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$103.74
+1.18 (+1.15%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.94 | $104.61 | Wednesday, 27th Mar 2024 ADUS stock ended at $103.74. This is 1.15% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.37% from a day low at $102.81 to a day high of $104.22. |
90 days | $85.94 | $104.61 | |
52 weeks | $77.30 | $114.97 |
Historical Addus HomeCare Corporation prices
Date | Open | High | Low | Close | Volume |
2021-07-21 | $84.33 | $84.88 | $83.70 | $84.06 | 110 585 |
2021-07-20 | $82.75 | $85.33 | $82.52 | $83.95 | 128 814 |
2021-07-19 | $81.38 | $83.58 | $80.64 | $82.10 | 107 719 |
2021-07-16 | $82.90 | $84.11 | $82.78 | $82.84 | 103 861 |
2021-07-15 | $81.86 | $82.23 | $80.97 | $82.11 | 57 173 |
2021-07-14 | $84.81 | $84.81 | $82.40 | $82.50 | 64 762 |
2021-07-13 | $86.63 | $87.78 | $84.50 | $84.51 | 67 083 |
2021-07-12 | $84.55 | $86.35 | $83.84 | $86.32 | 144 479 |
2021-07-09 | $84.66 | $85.28 | $84.58 | $84.64 | 96 514 |
2021-07-08 | $84.04 | $84.27 | $83.21 | $83.65 | 123 503 |
2021-07-07 | $86.65 | $87.69 | $84.83 | $85.60 | 75 096 |
2021-07-06 | $89.00 | $89.00 | $86.13 | $86.50 | 400 535 |
2021-07-02 | $89.37 | $89.68 | $87.84 | $88.89 | 68 654 |
2021-07-01 | $87.47 | $89.22 | $87.33 | $89.00 | 137 926 |
2021-06-30 | $88.35 | $88.35 | $86.81 | $87.24 | 175 498 |
2021-06-29 | $86.34 | $87.57 | $86.08 | $87.50 | 118 767 |
2021-06-28 | $88.07 | $88.54 | $85.43 | $86.11 | 110 816 |
2021-06-25 | $87.00 | $88.26 | $86.28 | $88.06 | 335 092 |
2021-06-24 | $85.25 | $87.17 | $85.25 | $86.62 | 184 082 |
2021-06-23 | $84.42 | $85.95 | $84.20 | $85.00 | 380 173 |
2021-06-22 | $84.50 | $85.44 | $83.92 | $84.00 | 229 549 |
2021-06-21 | $83.11 | $85.07 | $82.53 | $84.35 | 394 929 |
2021-06-18 | $82.97 | $83.16 | $80.32 | $80.75 | 149 074 |
2021-06-17 | $84.46 | $86.56 | $83.16 | $84.16 | 171 102 |
2021-06-16 | $87.90 | $89.46 | $84.18 | $84.38 | 235 581 |