NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$95.50
+0.740 (+0.781%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Wednesday, 24th Apr 2024 ADUS stock ended at $95.50. This is 0.781% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.73% from a day low at $92.41 to a day high of $95.86. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $114.97 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $80.17 | $82.75 | $80.17 | $82.27 | 194 657 |
| Oct 23, 2023 | $81.08 | $81.71 | $79.76 | $79.89 | 81 501 |
| Oct 20, 2023 | $81.73 | $82.30 | $80.91 | $80.94 | 65 135 |
| Oct 19, 2023 | $81.92 | $82.21 | $80.89 | $81.31 | 45 329 |
| Oct 18, 2023 | $83.13 | $83.83 | $81.85 | $81.91 | 41 966 |
| Oct 17, 2023 | $81.93 | $83.98 | $81.93 | $83.44 | 57 198 |
| Oct 16, 2023 | $81.33 | $83.29 | $80.89 | $81.85 | 67 054 |
| Oct 13, 2023 | $80.67 | $81.87 | $79.59 | $80.27 | 67 341 |
| Oct 12, 2023 | $83.27 | $83.85 | $80.67 | $80.97 | 45 742 |
| Oct 11, 2023 | $83.60 | $83.92 | $80.01 | $82.77 | 60 190 |
| Oct 10, 2023 | $84.00 | $84.33 | $83.21 | $83.22 | 56 649 |
| Oct 09, 2023 | $83.26 | $84.46 | $82.86 | $83.84 | 44 503 |
| Oct 06, 2023 | $83.28 | $84.43 | $82.54 | $83.56 | 49 346 |
| Oct 05, 2023 | $82.09 | $83.39 | $82.01 | $83.29 | 54 358 |
| Oct 04, 2023 | $84.55 | $84.55 | $82.01 | $82.67 | 37 897 |
| Oct 03, 2023 | $84.47 | $84.47 | $82.57 | $82.85 | 43 197 |
| Oct 02, 2023 | $84.79 | $85.82 | $84.00 | $84.93 | 68 889 |
| Sep 29, 2023 | $86.32 | $86.32 | $85.08 | $85.19 | 87 020 |
| Sep 28, 2023 | $84.33 | $86.21 | $83.85 | $86.16 | 91 289 |
| Sep 27, 2023 | $85.10 | $85.36 | $83.64 | $84.14 | 36 378 |
| Sep 26, 2023 | $86.68 | $86.68 | $84.37 | $84.40 | 40 107 |
| Sep 25, 2023 | $85.63 | $86.85 | $85.37 | $86.71 | 41 623 |
| Sep 22, 2023 | $85.92 | $86.95 | $85.66 | $85.72 | 50 876 |
| Sep 21, 2023 | $84.96 | $85.76 | $84.04 | $85.66 | 55 602 |
| Sep 20, 2023 | $84.24 | $85.82 | $84.24 | $85.08 | 57 443 |
