NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$96.99
+0.260 (+0.269%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.40 | $104.43 | Tuesday, 16th Apr 2024 ADUS stock ended at $96.99. This is 0.269% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.52% from a day low at $96.59 to a day high of $99.02. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-17 | $104.49 | $106.70 | $103.14 | $106.35 | 86 506 |
| 2021-03-16 | $108.24 | $108.24 | $103.27 | $104.80 | 69 476 |
| 2021-03-15 | $105.80 | $108.74 | $105.70 | $107.82 | 78 668 |
| 2021-03-12 | $101.87 | $106.64 | $101.87 | $106.25 | 155 905 |
| 2021-03-11 | $104.06 | $104.38 | $101.64 | $102.36 | 136 044 |
| 2021-03-10 | $104.65 | $107.09 | $103.38 | $103.38 | 78 681 |
| 2021-03-09 | $98.84 | $103.12 | $97.01 | $102.73 | 131 912 |
| 2021-03-08 | $94.61 | $97.04 | $93.88 | $96.19 | 103 395 |
| 2021-03-05 | $93.06 | $93.98 | $88.67 | $93.83 | 117 852 |
| 2021-03-04 | $97.12 | $99.29 | $92.02 | $93.01 | 94 927 |
| 2021-03-03 | $102.63 | $103.43 | $97.28 | $97.73 | 130 660 |
| 2021-03-02 | $100.58 | $105.11 | $100.07 | $104.13 | 169 625 |
| 2021-03-01 | $108.09 | $108.38 | $101.75 | $102.46 | 125 109 |
| 2021-02-26 | $113.30 | $113.35 | $101.75 | $107.57 | 175 390 |
| 2021-02-25 | $120.66 | $121.51 | $113.00 | $113.26 | 92 698 |
| 2021-02-24 | $115.46 | $121.99 | $114.23 | $121.31 | 96 279 |
| 2021-02-23 | $115.23 | $116.09 | $112.38 | $115.09 | 72 024 |
| 2021-02-22 | $116.78 | $116.78 | $113.46 | $115.52 | 35 765 |
| 2021-02-19 | $116.90 | $118.20 | $115.86 | $117.61 | 80 437 |
| 2021-02-18 | $119.15 | $119.15 | $115.45 | $116.82 | 112 023 |
| 2021-02-17 | $120.21 | $121.49 | $119.23 | $119.71 | 61 306 |
| 2021-02-16 | $123.52 | $123.52 | $120.15 | $121.49 | 65 946 |
| 2021-02-12 | $123.32 | $124.00 | $122.27 | $123.17 | 90 491 |
| 2021-02-11 | $125.48 | $126.14 | $123.25 | $123.75 | 74 805 |
| 2021-02-10 | $126.80 | $127.74 | $124.57 | $125.05 | 54 285 |
