NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$95.50
+0.740 (+0.781%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Wednesday, 24th Apr 2024 ADUS stock ended at $95.50. This is 0.781% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.73% from a day low at $92.41 to a day high of $95.86. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $101.89 | $104.87 | $101.37 | $104.37 | 112 319 |
| Dec 03, 2020 | $102.70 | $102.79 | $100.82 | $101.06 | 44 894 |
| Dec 02, 2020 | $101.67 | $102.87 | $100.38 | $102.01 | 84 348 |
| Dec 01, 2020 | $99.99 | $102.56 | $98.46 | $101.66 | 139 711 |
| Nov 30, 2020 | $95.56 | $99.64 | $95.41 | $99.25 | 135 313 |
| Nov 27, 2020 | $96.42 | $96.48 | $95.10 | $96.25 | 44 356 |
| Nov 25, 2020 | $96.06 | $96.90 | $93.50 | $96.06 | 194 003 |
| Nov 24, 2020 | $97.44 | $101.98 | $95.49 | $95.83 | 125 017 |
| Nov 23, 2020 | $95.23 | $98.01 | $95.08 | $97.15 | 133 062 |
| Nov 20, 2020 | $94.45 | $96.32 | $94.35 | $95.49 | 54 988 |
| Nov 19, 2020 | $96.93 | $99.33 | $93.67 | $95.42 | 121 976 |
| Nov 18, 2020 | $100.36 | $101.77 | $95.81 | $96.55 | 114 019 |
| Nov 17, 2020 | $99.34 | $100.53 | $99.05 | $99.70 | 117 931 |
| Nov 16, 2020 | $101.91 | $102.26 | $97.95 | $100.07 | 92 396 |
| Nov 13, 2020 | $99.94 | $102.08 | $99.18 | $101.07 | 60 040 |
| Nov 12, 2020 | $103.76 | $104.76 | $97.73 | $99.86 | 102 820 |
| Nov 11, 2020 | $100.84 | $104.69 | $98.54 | $103.39 | 156 382 |
| Nov 10, 2020 | $102.81 | $103.15 | $97.82 | $100.16 | 102 347 |
| Nov 09, 2020 | $112.47 | $113.63 | $101.24 | $101.46 | 141 613 |
| Nov 06, 2020 | $106.72 | $109.46 | $104.65 | $107.59 | 100 394 |
| Nov 05, 2020 | $109.00 | $109.97 | $103.45 | $105.83 | 106 001 |
| Nov 04, 2020 | $109.27 | $111.02 | $107.72 | $108.89 | 129 566 |
| Nov 03, 2020 | $105.65 | $117.77 | $101.00 | $109.16 | 326 594 |
| Nov 02, 2020 | $98.57 | $102.03 | $97.72 | $101.07 | 95 041 |
| Oct 30, 2020 | $98.41 | $99.26 | $96.23 | $97.57 | 69 922 |
