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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $33.50 | $33.80 | $33.16 | $33.55 | 146 469 |
| Nov 22, 2016 | $34.05 | $34.10 | $33.50 | $33.65 | 90 731 |
| Nov 21, 2016 | $34.20 | $35.20 | $33.30 | $34.05 | 105 373 |
| Nov 18, 2016 | $32.50 | $34.60 | $32.50 | $34.00 | 99 368 |
| Nov 17, 2016 | $32.30 | $32.55 | $31.85 | $32.45 | 132 937 |
| Nov 16, 2016 | $31.70 | $32.80 | $31.60 | $32.00 | 103 910 |
| Nov 15, 2016 | $32.00 | $32.40 | $31.75 | $31.90 | 154 004 |
| Nov 14, 2016 | $33.55 | $34.05 | $31.70 | $31.85 | 149 713 |
| Nov 11, 2016 | $33.30 | $33.60 | $32.35 | $32.95 | 170 605 |
| Nov 10, 2016 | $32.20 | $35.10 | $31.95 | $32.95 | 134 073 |
| Nov 09, 2016 | $30.00 | $32.00 | $29.65 | $31.85 | 173 209 |
| Nov 08, 2016 | $30.05 | $30.05 | $30.05 | $30.05 | 187 120 |
| Nov 07, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 28 700 |
| Nov 04, 2016 | $25.60 | $25.60 | $25.60 | $25.60 | 32 100 |
| Nov 03, 2016 | $24.65 | $24.65 | $24.65 | $24.65 | 27 000 |
| Nov 02, 2016 | $24.95 | $24.95 | $24.95 | $24.95 | 52 200 |
| Nov 01, 2016 | $25.05 | $25.05 | $25.05 | $25.05 | 42 200 |
| Oct 31, 2016 | $25.30 | $25.30 | $25.30 | $25.30 | 36 600 |
| Oct 28, 2016 | $24.96 | $24.96 | $24.96 | $24.96 | 28 000 |
| Oct 27, 2016 | $25.28 | $25.28 | $25.28 | $25.28 | 38 400 |
| Oct 26, 2016 | $25.98 | $25.98 | $25.98 | $25.98 | 39 600 |
| Oct 25, 2016 | $26.29 | $26.29 | $26.29 | $26.29 | 17 000 |
| Oct 24, 2016 | $26.56 | $26.56 | $26.56 | $26.56 | 29 700 |
| Oct 21, 2016 | $26.48 | $26.48 | $26.48 | $26.48 | 34 300 |
| Oct 20, 2016 | $26.97 | $26.97 | $26.97 | $26.97 | 27 600 |
