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 |
| Jun 09, 2021 | $95.10 | $95.50 | $91.94 | $92.18 | 135 597 |
| Jun 08, 2021 | $95.47 | $95.47 | $94.34 | $94.60 | 85 381 |
| Jun 07, 2021 | $94.99 | $95.94 | $94.32 | $94.80 | 131 483 |
| Jun 04, 2021 | $94.90 | $95.61 | $94.15 | $94.91 | 35 857 |
| Jun 03, 2021 | $94.67 | $95.51 | $92.73 | $94.43 | 74 291 |
| Jun 02, 2021 | $95.77 | $95.77 | $94.45 | $95.27 | 59 239 |
| Jun 01, 2021 | $95.93 | $96.44 | $94.31 | $95.44 | 93 020 |
| May 28, 2021 | $96.43 | $96.57 | $95.20 | $96.17 | 81 220 |
| May 27, 2021 | $96.35 | $96.74 | $95.08 | $96.00 | 93 737 |
| May 26, 2021 | $94.82 | $96.84 | $94.32 | $95.87 | 68 694 |
| May 25, 2021 | $94.68 | $95.97 | $94.32 | $95.02 | 120 976 |
| May 24, 2021 | $94.77 | $95.81 | $94.53 | $94.62 | 63 683 |
| May 21, 2021 | $96.09 | $96.42 | $94.45 | $94.48 | 56 397 |
| May 20, 2021 | $95.40 | $95.92 | $94.39 | $95.72 | 44 303 |
| May 19, 2021 | $94.00 | $95.33 | $92.58 | $95.14 | 53 777 |
| May 18, 2021 | $94.78 | $96.30 | $94.78 | $95.00 | 86 924 |
| May 17, 2021 | $95.51 | $97.68 | $93.86 | $94.39 | 96 649 |
| May 14, 2021 | $92.87 | $96.69 | $92.25 | $95.87 | 57 105 |
| May 13, 2021 | $96.66 | $97.42 | $91.03 | $91.96 | 116 482 |
| May 12, 2021 | $96.24 | $97.51 | $95.47 | $96.33 | 64 372 |
| May 11, 2021 | $94.24 | $98.28 | $94.24 | $97.18 | 58 703 |
| May 10, 2021 | $97.36 | $98.66 | $95.81 | $96.30 | 63 206 |
| May 07, 2021 | $94.62 | $98.99 | $94.53 | $97.27 | 75 759 |
| May 06, 2021 | $93.08 | $95.42 | $91.14 | $94.22 | 255 502 |
| May 05, 2021 | $98.49 | $99.05 | $91.30 | $92.87 | 258 981 |
