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 |
| Feb 19, 2021 | $116.90 | $118.20 | $115.86 | $117.61 | 80 437 |
| Feb 18, 2021 | $119.15 | $119.15 | $115.45 | $116.82 | 112 023 |
| Feb 17, 2021 | $120.21 | $121.49 | $119.23 | $119.71 | 61 306 |
| Feb 16, 2021 | $123.52 | $123.52 | $120.15 | $121.49 | 65 946 |
| Feb 12, 2021 | $123.32 | $124.00 | $122.27 | $123.17 | 90 491 |
| Feb 11, 2021 | $125.48 | $126.14 | $123.25 | $123.75 | 74 805 |
| Feb 10, 2021 | $126.80 | $127.74 | $124.57 | $125.05 | 54 285 |
| Feb 09, 2021 | $127.10 | $127.10 | $125.48 | $126.03 | 54 864 |
| Feb 08, 2021 | $125.33 | $129.01 | $124.15 | $126.69 | 107 719 |
| Feb 05, 2021 | $122.05 | $124.10 | $119.48 | $124.10 | 64 534 |
| Feb 04, 2021 | $119.28 | $122.87 | $118.15 | $120.81 | 53 445 |
| Feb 03, 2021 | $118.86 | $119.87 | $115.43 | $118.56 | 45 143 |
| Feb 02, 2021 | $115.08 | $119.12 | $114.89 | $118.21 | 71 875 |
| Feb 01, 2021 | $112.55 | $114.65 | $112.13 | $114.57 | 76 730 |
| Jan 29, 2021 | $113.52 | $115.34 | $111.64 | $112.55 | 59 840 |
| Jan 28, 2021 | $115.38 | $117.31 | $111.21 | $113.91 | 119 043 |
| Jan 27, 2021 | $123.04 | $123.04 | $115.42 | $115.75 | 119 552 |
| Jan 26, 2021 | $128.80 | $128.80 | $123.70 | $124.13 | 67 063 |
| Jan 25, 2021 | $127.57 | $128.54 | $122.86 | $127.46 | 151 107 |
| Jan 22, 2021 | $124.23 | $127.99 | $121.45 | $127.80 | 74 892 |
| Jan 21, 2021 | $125.49 | $125.97 | $123.31 | $124.40 | 86 520 |
| Jan 20, 2021 | $122.23 | $125.52 | $121.52 | $124.95 | 77 447 |
| Jan 19, 2021 | $121.57 | $122.01 | $119.05 | $121.47 | 104 126 |
| Jan 15, 2021 | $120.73 | $121.76 | $118.02 | $120.43 | 99 460 |
| Jan 14, 2021 | $121.49 | $122.09 | $119.81 | $121.33 | 102 750 |
