NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.54
+2.84 (+3.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Friday, 26th Apr 2024 ADUS stock ended at $94.54. This is 3.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $90.96 to a day high of $95.17. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $96.55 | $96.97 | $94.91 | $95.94 | 72 130 |
| Aug 20, 2020 | $96.00 | $97.39 | $95.84 | $96.56 | 127 259 |
| Aug 19, 2020 | $97.00 | $97.97 | $96.31 | $96.71 | 146 573 |
| Aug 18, 2020 | $95.86 | $96.99 | $95.54 | $96.69 | 90 687 |
| Aug 17, 2020 | $94.17 | $96.29 | $92.79 | $95.82 | 82 358 |
| Aug 14, 2020 | $97.50 | $97.50 | $94.61 | $94.72 | 113 237 |
| Aug 13, 2020 | $94.26 | $98.02 | $92.88 | $97.50 | 201 487 |
| Aug 12, 2020 | $102.46 | $102.46 | $97.75 | $98.19 | 170 763 |
| Aug 11, 2020 | $103.39 | $106.98 | $101.38 | $101.98 | 260 541 |
| Aug 10, 2020 | $99.37 | $103.84 | $98.77 | $101.32 | 200 768 |
| Aug 07, 2020 | $97.13 | $99.57 | $97.13 | $99.30 | 52 955 |
| Aug 06, 2020 | $96.49 | $97.68 | $95.68 | $97.11 | 73 902 |
| Aug 05, 2020 | $97.97 | $98.37 | $96.00 | $96.48 | 72 068 |
| Aug 04, 2020 | $99.68 | $99.68 | $96.04 | $96.81 | 66 746 |
| Aug 03, 2020 | $96.98 | $100.22 | $95.63 | $99.87 | 89 118 |
| Jul 31, 2020 | $97.23 | $97.54 | $95.02 | $96.41 | 80 319 |
| Jul 30, 2020 | $95.41 | $97.63 | $95.41 | $97.10 | 56 126 |
| Jul 29, 2020 | $93.18 | $97.53 | $93.18 | $96.93 | 89 365 |
| Jul 28, 2020 | $94.55 | $95.04 | $92.57 | $92.78 | 42 240 |
| Jul 27, 2020 | $93.45 | $95.00 | $92.97 | $94.85 | 51 543 |
| Jul 24, 2020 | $94.80 | $96.13 | $93.01 | $93.37 | 113 380 |
| Jul 23, 2020 | $92.12 | $95.00 | $92.12 | $94.90 | 98 484 |
| Jul 22, 2020 | $89.27 | $92.65 | $89.27 | $92.15 | 110 400 |
| Jul 21, 2020 | $87.53 | $89.48 | $86.76 | $89.27 | 90 500 |
| Jul 20, 2020 | $87.99 | $89.71 | $86.31 | $86.58 | 49 000 |
