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 |
| May 04, 2021 | $104.30 | $104.30 | $94.35 | $98.83 | 382 011 |
| May 03, 2021 | $106.25 | $107.49 | $103.59 | $105.07 | 121 293 |
| Apr 30, 2021 | $107.43 | $110.32 | $105.25 | $105.80 | 67 691 |
| Apr 29, 2021 | $110.53 | $110.53 | $107.16 | $108.59 | 85 089 |
| Apr 28, 2021 | $107.59 | $110.60 | $107.59 | $110.13 | 61 332 |
| Apr 27, 2021 | $106.99 | $108.28 | $106.36 | $107.26 | 48 847 |
| Apr 26, 2021 | $109.40 | $110.36 | $107.16 | $107.37 | 38 883 |
| Apr 23, 2021 | $109.45 | $111.59 | $108.71 | $110.22 | 74 541 |
| Apr 22, 2021 | $108.07 | $109.80 | $107.33 | $109.11 | 81 281 |
| Apr 21, 2021 | $105.61 | $108.25 | $105.61 | $108.25 | 50 930 |
| Apr 20, 2021 | $106.78 | $108.18 | $105.86 | $105.90 | 49 372 |
| Apr 19, 2021 | $109.00 | $109.24 | $106.66 | $107.26 | 93 956 |
| Apr 16, 2021 | $109.19 | $109.76 | $107.86 | $108.35 | 39 788 |
| Apr 15, 2021 | $105.53 | $108.56 | $105.50 | $108.46 | 45 914 |
| Apr 14, 2021 | $106.19 | $107.76 | $104.55 | $104.94 | 32 386 |
| Apr 13, 2021 | $105.20 | $106.85 | $104.78 | $106.47 | 57 420 |
| Apr 12, 2021 | $107.08 | $107.68 | $105.53 | $106.00 | 36 067 |
| Apr 09, 2021 | $105.00 | $107.49 | $104.74 | $106.84 | 44 295 |
| Apr 08, 2021 | $103.84 | $105.34 | $102.55 | $105.34 | 69 885 |
| Apr 07, 2021 | $104.51 | $105.03 | $102.59 | $102.98 | 87 840 |
| Apr 06, 2021 | $105.94 | $106.37 | $104.14 | $104.51 | 80 216 |
| Apr 05, 2021 | $107.32 | $107.40 | $105.73 | $106.51 | 63 084 |
| Apr 01, 2021 | $104.95 | $108.04 | $104.50 | $106.49 | 86 692 |
| Mar 31, 2021 | $106.00 | $108.58 | $104.58 | $104.59 | 104 079 |
| Mar 30, 2021 | $104.61 | $106.63 | $103.50 | $105.59 | 64 038 |
