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 |
| Sep 25, 2020 | $89.88 | $93.42 | $89.88 | $93.15 | 85 538 |
| Sep 24, 2020 | $90.83 | $92.74 | $89.41 | $89.88 | 90 807 |
| Sep 23, 2020 | $95.03 | $95.04 | $90.89 | $91.58 | 105 820 |
| Sep 22, 2020 | $94.58 | $95.21 | $91.82 | $94.89 | 120 227 |
| Sep 21, 2020 | $93.96 | $95.30 | $92.60 | $94.43 | 129 337 |
| Sep 18, 2020 | $96.85 | $97.42 | $94.64 | $96.33 | 341 973 |
| Sep 17, 2020 | $94.89 | $96.14 | $94.20 | $96.08 | 76 116 |
| Sep 16, 2020 | $95.97 | $98.63 | $95.97 | $96.14 | 135 775 |
| Sep 15, 2020 | $94.79 | $96.40 | $94.64 | $95.25 | 80 069 |
| Sep 14, 2020 | $94.16 | $94.93 | $93.26 | $93.88 | 142 019 |
| Sep 11, 2020 | $92.88 | $94.63 | $91.57 | $93.75 | 79 340 |
| Sep 10, 2020 | $92.70 | $93.29 | $91.60 | $92.26 | 118 915 |
| Sep 09, 2020 | $89.37 | $92.26 | $89.05 | $92.25 | 88 947 |
| Sep 08, 2020 | $87.09 | $89.36 | $86.40 | $88.87 | 128 763 |
| Sep 04, 2020 | $90.02 | $90.67 | $86.40 | $87.82 | 68 724 |
| Sep 03, 2020 | $92.79 | $93.38 | $88.64 | $89.01 | 135 478 |
| Sep 02, 2020 | $93.23 | $94.19 | $91.65 | $92.94 | 141 929 |
| Sep 01, 2020 | $93.06 | $93.91 | $92.43 | $92.99 | 89 135 |
| Aug 31, 2020 | $94.40 | $94.56 | $93.24 | $93.66 | 91 054 |
| Aug 28, 2020 | $94.26 | $95.35 | $93.48 | $94.68 | 69 340 |
| Aug 27, 2020 | $93.39 | $95.59 | $92.58 | $94.00 | 85 662 |
| Aug 26, 2020 | $94.42 | $94.45 | $93.00 | $93.27 | 90 067 |
| Aug 25, 2020 | $92.50 | $95.00 | $91.16 | $94.75 | 158 391 |
| Aug 24, 2020 | $96.55 | $96.55 | $91.75 | $92.29 | 108 940 |
| Aug 21, 2020 | $96.55 | $96.97 | $94.91 | $95.94 | 72 130 |
