NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$109.26
+3.16 (+2.98%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $109.42 | Friday, 10th May 2024 ADUS stock ended at $109.26. This is 2.98% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.95% from a day low at $105.26 to a day high of $109.42. |
| 90 days | $85.94 | $109.42 | |
| 52 weeks | $78.41 | $109.42 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 13, 2020 | $82.01 | $83.32 | $80.36 | $81.57 | 93 309 |
| May 12, 2020 | $84.42 | $85.21 | $82.25 | $82.34 | 117 231 |
| May 11, 2020 | $81.61 | $86.28 | $81.53 | $83.77 | 235 758 |
| May 08, 2020 | $84.22 | $84.43 | $81.82 | $82.61 | 97 984 |
| May 07, 2020 | $85.16 | $86.66 | $82.85 | $83.00 | 142 923 |
| May 06, 2020 | $89.22 | $89.28 | $83.00 | $83.37 | 142 999 |
| May 05, 2020 | $78.20 | $92.39 | $77.61 | $88.65 | 358 185 |
| May 04, 2020 | $80.27 | $80.27 | $73.79 | $73.92 | 192 994 |
| May 01, 2020 | $79.80 | $80.55 | $78.10 | $80.45 | 121 437 |
| Apr 30, 2020 | $81.66 | $85.10 | $79.87 | $81.02 | 109 657 |
| Apr 29, 2020 | $80.56 | $83.70 | $79.24 | $83.08 | 149 816 |
| Apr 28, 2020 | $80.86 | $80.86 | $78.05 | $78.69 | 171 335 |
| Apr 27, 2020 | $77.83 | $81.13 | $77.36 | $79.49 | 108 135 |
| Apr 24, 2020 | $78.02 | $78.21 | $76.68 | $77.16 | 98 268 |
| Apr 23, 2020 | $77.88 | $78.88 | $76.33 | $77.92 | 108 538 |
| Apr 22, 2020 | $78.50 | $79.41 | $77.25 | $77.88 | 138 127 |
| Apr 21, 2020 | $77.73 | $78.83 | $76.39 | $77.33 | 136 732 |
| Apr 20, 2020 | $78.77 | $80.77 | $77.39 | $79.40 | 131 961 |
| Apr 17, 2020 | $77.13 | $81.00 | $74.51 | $80.35 | 241 683 |
| Apr 16, 2020 | $76.17 | $77.75 | $74.66 | $75.29 | 130 187 |
