NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$91.70
-3.80 (-3.98%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Thursday, 25th Apr 2024 ADUS stock ended at $91.70. This is 3.98% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $91.51 to a day high of $94.32. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $84.81 | $84.81 | $82.40 | $82.50 | 64 762 |
| Jul 13, 2021 | $86.63 | $87.78 | $84.50 | $84.51 | 67 083 |
| Jul 12, 2021 | $84.55 | $86.35 | $83.84 | $86.32 | 144 479 |
| Jul 09, 2021 | $84.66 | $85.28 | $84.58 | $84.64 | 96 514 |
| Jul 08, 2021 | $84.04 | $84.27 | $83.21 | $83.65 | 123 503 |
| Jul 07, 2021 | $86.65 | $87.69 | $84.83 | $85.60 | 75 096 |
| Jul 06, 2021 | $89.00 | $89.00 | $86.13 | $86.50 | 400 535 |
| Jul 02, 2021 | $89.37 | $89.68 | $87.84 | $88.89 | 68 654 |
| Jul 01, 2021 | $87.47 | $89.22 | $87.33 | $89.00 | 137 926 |
| Jun 30, 2021 | $88.35 | $88.35 | $86.81 | $87.24 | 175 498 |
| Jun 29, 2021 | $86.34 | $87.57 | $86.08 | $87.50 | 118 767 |
| Jun 28, 2021 | $88.07 | $88.54 | $85.43 | $86.11 | 110 816 |
| Jun 25, 2021 | $87.00 | $88.26 | $86.28 | $88.06 | 335 092 |
| Jun 24, 2021 | $85.25 | $87.17 | $85.25 | $86.62 | 184 082 |
| Jun 23, 2021 | $84.42 | $85.95 | $84.20 | $85.00 | 380 173 |
| Jun 22, 2021 | $84.50 | $85.44 | $83.92 | $84.00 | 229 549 |
| Jun 21, 2021 | $83.11 | $85.07 | $82.53 | $84.35 | 394 929 |
| Jun 18, 2021 | $82.97 | $83.16 | $80.32 | $80.75 | 149 074 |
| Jun 17, 2021 | $84.46 | $86.56 | $83.16 | $84.16 | 171 102 |
| Jun 16, 2021 | $87.90 | $89.46 | $84.18 | $84.38 | 235 581 |
| Jun 15, 2021 | $90.82 | $91.16 | $87.89 | $87.90 | 101 725 |
| Jun 14, 2021 | $90.97 | $91.49 | $89.03 | $90.87 | 126 638 |
| Jun 11, 2021 | $92.13 | $93.34 | $90.12 | $90.97 | 76 996 |
| Jun 10, 2021 | $92.71 | $93.28 | $91.31 | $92.21 | 97 964 |
| Jun 09, 2021 | $95.10 | $95.50 | $91.94 | $92.18 | 135 597 |
