NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$97.16
+0.540 (+0.559%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.88 | $104.43 | Thursday, 18th Apr 2024 ADUS stock ended at $97.16. This is 0.559% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $95.89 to a day high of $97.63. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $103.53 | $104.66 | $99.97 | $101.16 | 62 382 |
| 2020-10-22 | $101.19 | $104.08 | $100.07 | $103.93 | 106 406 |
| 2020-10-21 | $100.95 | $101.58 | $100.09 | $100.91 | 66 564 |
| 2020-10-20 | $101.41 | $102.12 | $100.57 | $100.88 | 77 428 |
| 2020-10-19 | $102.79 | $103.49 | $100.23 | $100.52 | 60 023 |
| 2020-10-16 | $102.13 | $103.78 | $101.76 | $102.53 | 47 501 |
| 2020-10-15 | $101.25 | $103.24 | $99.74 | $102.69 | 67 798 |
| 2020-10-14 | $101.27 | $104.02 | $101.00 | $102.03 | 125 259 |
| 2020-10-13 | $97.97 | $101.00 | $97.62 | $100.76 | 95 200 |
| 2020-10-12 | $97.42 | $98.54 | $97.13 | $98.37 | 89 091 |
| 2020-10-09 | $97.04 | $98.25 | $95.63 | $96.55 | 194 200 |
| 2020-10-08 | $97.46 | $98.65 | $96.03 | $96.22 | 85 088 |
| 2020-10-07 | $97.57 | $97.79 | $96.34 | $96.46 | 127 683 |
| 2020-10-06 | $98.08 | $98.53 | $96.34 | $96.67 | 79 337 |
| 2020-10-05 | $95.98 | $98.04 | $95.58 | $97.42 | 58 765 |
| 2020-10-02 | $96.08 | $97.69 | $94.20 | $95.05 | 79 195 |
| 2020-10-01 | $95.31 | $97.75 | $94.20 | $97.63 | 110 272 |
| 2020-09-30 | $93.07 | $95.45 | $93.07 | $94.51 | 94 239 |
| 2020-09-29 | $93.36 | $94.33 | $91.90 | $93.37 | 68 039 |
| 2020-09-28 | $94.12 | $95.70 | $93.02 | $93.67 | 74 138 |
| 2020-09-25 | $89.88 | $93.42 | $89.88 | $93.15 | 85 538 |
| 2020-09-24 | $90.83 | $92.74 | $89.41 | $89.88 | 90 807 |
| 2020-09-23 | $95.03 | $95.04 | $90.89 | $91.58 | 105 820 |
| 2020-09-22 | $94.58 | $95.21 | $91.82 | $94.89 | 120 227 |
| 2020-09-21 | $93.96 | $95.30 | $92.60 | $94.43 | 129 337 |
