NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$107.09
+2.50 (+2.39%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $107.54 | Wednesday, 8th May 2024 ADUS stock ended at $107.09. This is 2.39% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.35% from a day low at $104.05 to a day high of $107.54. |
| 90 days | $85.94 | $107.54 | |
| 52 weeks | $78.41 | $107.54 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $35.10 | $35.20 | $34.85 | $35.05 | 20 415 |
| Dec 29, 2016 | $35.05 | $35.75 | $35.05 | $35.35 | 28 114 |
| Dec 28, 2016 | $34.75 | $35.65 | $34.65 | $35.25 | 43 543 |
| Dec 27, 2016 | $35.25 | $35.90 | $34.85 | $34.90 | 30 423 |
| Dec 23, 2016 | $34.70 | $35.60 | $34.55 | $35.55 | 18 502 |
| Dec 22, 2016 | $35.25 | $35.25 | $34.25 | $34.55 | 58 367 |
| Dec 21, 2016 | $35.15 | $35.75 | $35.05 | $35.35 | 24 708 |
| Dec 20, 2016 | $35.20 | $36.00 | $35.20 | $35.65 | 49 327 |
| Dec 19, 2016 | $35.65 | $35.90 | $34.95 | $35.00 | 63 569 |
| Dec 16, 2016 | $35.15 | $35.85 | $35.15 | $35.50 | 97 089 |
| Dec 15, 2016 | $34.55 | $35.45 | $34.10 | $34.95 | 66 390 |
| Dec 14, 2016 | $34.85 | $35.15 | $34.05 | $34.55 | 43 864 |
| Dec 13, 2016 | $35.45 | $36.30 | $34.25 | $34.90 | 55 049 |
| Dec 12, 2016 | $33.75 | $35.45 | $33.35 | $35.40 | 106 022 |
| Dec 09, 2016 | $34.00 | $34.20 | $33.45 | $33.75 | 83 666 |
| Dec 08, 2016 | $35.00 | $35.60 | $33.91 | $34.00 | 94 290 |
| Dec 07, 2016 | $34.95 | $35.10 | $33.95 | $33.98 | 68 165 |
| Dec 06, 2016 | $34.90 | $35.15 | $34.55 | $34.80 | 38 727 |
| Dec 05, 2016 | $35.15 | $35.35 | $34.55 | $34.95 | 74 789 |
| Dec 02, 2016 | $34.00 | $35.20 | $33.55 | $34.60 | 245 822 |
| Dec 01, 2016 | $34.90 | $35.35 | $33.60 | $33.80 | 59 757 |
| Nov 30, 2016 | $35.00 | $35.20 | $34.50 | $34.70 | 57 427 |
| Nov 29, 2016 | $34.30 | $35.50 | $34.20 | $34.80 | 144 570 |
| Nov 28, 2016 | $33.45 | $35.15 | $33.25 | $34.00 | 92 804 |
| Nov 25, 2016 | $33.70 | $33.80 | $32.24 | $33.50 | 59 538 |
