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 |
| Jan 13, 2021 | $121.85 | $121.85 | $119.37 | $120.27 | 88 353 |
| Jan 12, 2021 | $120.16 | $123.29 | $119.99 | $121.46 | 52 406 |
| Jan 11, 2021 | $120.97 | $122.50 | $119.22 | $121.10 | 89 094 |
| Jan 08, 2021 | $123.49 | $123.82 | $120.55 | $121.67 | 87 460 |
| Jan 07, 2021 | $120.15 | $123.58 | $120.15 | $123.49 | 83 405 |
| Jan 06, 2021 | $114.13 | $121.56 | $113.27 | $119.74 | 192 480 |
| Jan 05, 2021 | $115.49 | $116.42 | $114.49 | $114.67 | 169 898 |
| Jan 04, 2021 | $117.63 | $117.66 | $115.23 | $116.26 | 96 678 |
| Dec 31, 2020 | $115.81 | $117.99 | $114.97 | $117.09 | 61 737 |
| Dec 30, 2020 | $116.17 | $116.69 | $115.56 | $116.02 | 48 742 |
| Dec 29, 2020 | $117.07 | $117.61 | $114.01 | $116.01 | 87 617 |
| Dec 28, 2020 | $116.07 | $117.53 | $115.08 | $117.12 | 69 966 |
| Dec 24, 2020 | $115.81 | $116.31 | $114.08 | $115.24 | 37 898 |
| Dec 23, 2020 | $115.00 | $116.20 | $113.28 | $115.01 | 101 630 |
| Dec 22, 2020 | $112.95 | $115.30 | $112.85 | $114.74 | 110 011 |
| Dec 21, 2020 | $114.10 | $115.49 | $111.69 | $112.99 | 127 951 |
| Dec 18, 2020 | $113.52 | $116.08 | $111.12 | $115.16 | 317 419 |
| Dec 17, 2020 | $109.55 | $112.56 | $109.55 | $112.56 | 53 551 |
| Dec 16, 2020 | $108.55 | $109.91 | $107.93 | $109.29 | 65 939 |
| Dec 15, 2020 | $104.16 | $108.21 | $103.75 | $107.79 | 95 384 |
| Dec 14, 2020 | $105.85 | $105.92 | $103.46 | $103.46 | 54 725 |
| Dec 11, 2020 | $104.45 | $105.86 | $103.07 | $104.78 | 70 872 |
| Dec 10, 2020 | $103.85 | $106.00 | $103.75 | $105.05 | 59 075 |
| Dec 09, 2020 | $105.11 | $107.38 | $103.25 | $104.28 | 136 036 |
| Dec 08, 2020 | $103.00 | $106.28 | $101.91 | $105.38 | 252 679 |
