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 |
| Oct 19, 2016 | $27.06 | $27.06 | $27.06 | $27.06 | 20 200 |
| Oct 18, 2016 | $27.25 | $27.25 | $27.25 | $27.25 | 32 100 |
| Oct 17, 2016 | $27.01 | $27.01 | $27.01 | $27.01 | 26 500 |
| Oct 14, 2016 | $26.76 | $26.76 | $26.76 | $26.76 | 44 400 |
| Oct 13, 2016 | $26.67 | $26.67 | $26.67 | $26.67 | 20 700 |
| Oct 12, 2016 | $27.18 | $27.18 | $27.18 | $27.18 | 38 300 |
| Oct 11, 2016 | $27.11 | $27.11 | $27.11 | $27.11 | 46 000 |
| Oct 10, 2016 | $26.89 | $26.89 | $26.89 | $26.89 | 51 500 |
| Oct 07, 2016 | $26.47 | $26.47 | $26.47 | $26.47 | 62 300 |
| Oct 06, 2016 | $26.70 | $26.70 | $26.70 | $26.70 | 33 700 |
| Oct 05, 2016 | $26.47 | $26.47 | $26.47 | $26.47 | 32 400 |
| Oct 04, 2016 | $26.04 | $26.04 | $26.04 | $26.04 | 37 600 |
| Oct 03, 2016 | $26.03 | $26.03 | $26.03 | $26.03 | 36 000 |
| Sep 30, 2016 | $26.16 | $26.16 | $26.16 | $26.16 | 76 700 |
| Sep 29, 2016 | $26.09 | $26.09 | $26.09 | $26.09 | 47 300 |
| Sep 28, 2016 | $26.87 | $26.87 | $26.87 | $26.87 | 147 000 |
| Sep 27, 2016 | $26.77 | $26.77 | $26.77 | $26.77 | 44 100 |
| Sep 26, 2016 | $26.54 | $26.54 | $26.54 | $26.54 | 68 900 |
| Sep 23, 2016 | $26.49 | $26.49 | $26.49 | $26.49 | 113 200 |
| Sep 22, 2016 | $26.17 | $26.17 | $26.17 | $26.17 | 60 600 |
| Sep 21, 2016 | $25.26 | $25.26 | $25.26 | $25.26 | 45 500 |
| Sep 20, 2016 | $24.86 | $24.86 | $24.86 | $24.86 | 30 800 |
| Sep 19, 2016 | $24.77 | $24.77 | $24.77 | $24.77 | 72 700 |
| Sep 16, 2016 | $24.71 | $24.71 | $24.71 | $24.71 | 43 000 |
| Sep 15, 2016 | $24.22 | $24.22 | $24.22 | $24.22 | 56 700 |
