NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$98.20
-0.210 (-0.213%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ADUS stock ended at $98.20. This is 0.213% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.00% from a day low at $96.39 to a day high of $99.28. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $93.12 | $94.13 | $92.03 | $92.51 | 119 684 |
| Jun 17, 2020 | $96.83 | $97.59 | $93.35 | $94.18 | 91 275 |
| Jun 16, 2020 | $97.16 | $98.09 | $95.18 | $96.14 | 108 459 |
| Jun 15, 2020 | $89.05 | $94.70 | $88.64 | $94.57 | 82 598 |
| Jun 12, 2020 | $91.97 | $92.98 | $88.36 | $91.10 | 90 237 |
| Jun 11, 2020 | $92.19 | $93.15 | $88.87 | $89.39 | 93 305 |
| Jun 10, 2020 | $97.39 | $97.47 | $94.02 | $95.26 | 61 588 |
| Jun 09, 2020 | $96.41 | $98.24 | $95.47 | $97.20 | 113 068 |
| Jun 08, 2020 | $98.22 | $99.47 | $96.58 | $97.30 | 193 504 |
| Jun 05, 2020 | $100.97 | $101.60 | $96.07 | $97.04 | 210 768 |
| Jun 04, 2020 | $97.69 | $99.06 | $96.56 | $98.65 | 104 558 |
| Jun 03, 2020 | $99.73 | $102.10 | $98.26 | $98.54 | 167 627 |
| Jun 02, 2020 | $99.04 | $100.00 | $96.54 | $98.93 | 105 617 |
| Jun 01, 2020 | $99.52 | $99.65 | $97.95 | $98.43 | 109 415 |
| May 29, 2020 | $96.48 | $99.58 | $95.41 | $98.96 | 149 379 |
| May 28, 2020 | $98.72 | $98.80 | $95.99 | $96.87 | 136 231 |
| May 27, 2020 | $97.43 | $97.98 | $92.22 | $97.37 | 136 460 |
| May 26, 2020 | $95.75 | $97.04 | $93.91 | $96.40 | 155 785 |
| May 22, 2020 | $92.01 | $93.19 | $89.01 | $92.98 | 98 676 |
| May 21, 2020 | $90.79 | $92.84 | $89.55 | $91.97 | 82 944 |
| May 20, 2020 | $90.65 | $93.63 | $89.41 | $90.85 | 134 468 |
| May 19, 2020 | $89.64 | $91.67 | $87.83 | $89.00 | 77 415 |
| May 18, 2020 | $86.41 | $90.77 | $85.82 | $89.93 | 112 486 |
| May 15, 2020 | $80.40 | $84.22 | $80.40 | $83.83 | 79 011 |
| May 14, 2020 | $80.24 | $80.94 | $77.62 | $80.81 | 103 978 |
