NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$103.74
+1.18 (+1.15%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.94 | $104.61 | Wednesday, 27th Mar 2024 ADUS stock ended at $103.74. This is 1.15% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.37% from a day low at $102.81 to a day high of $104.22. |
90 days | $85.94 | $104.61 | |
52 weeks | $77.30 | $114.97 |
Historical Addus HomeCare Corporation prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $91.69 | $92.77 | $91.55 | $92.07 | 76 390 |
2023-07-17 | $90.13 | $91.64 | $90.13 | $91.55 | 80 669 |
2023-07-14 | $87.46 | $90.35 | $87.46 | $90.25 | 80 296 |
2023-07-13 | $87.00 | $87.49 | $86.51 | $87.46 | 97 279 |
2023-07-12 | $87.37 | $87.37 | $86.32 | $86.55 | 122 090 |
2023-07-11 | $87.64 | $88.70 | $86.71 | $86.76 | 89 222 |
2023-07-10 | $86.79 | $88.28 | $86.79 | $87.49 | 93 598 |
2023-07-07 | $87.97 | $88.74 | $86.10 | $86.45 | 120 101 |
2023-07-06 | $89.49 | $89.84 | $87.97 | $87.97 | 89 812 |
2023-07-05 | $90.36 | $91.65 | $89.22 | $90.09 | 188 267 |
2023-07-03 | $92.70 | $92.95 | $90.18 | $90.70 | 64 471 |
2023-06-30 | $93.88 | $95.08 | $92.62 | $92.70 | 144 930 |
2023-06-29 | $92.40 | $93.98 | $92.40 | $93.33 | 87 926 |
2023-06-28 | $91.77 | $92.25 | $90.98 | $91.90 | 71 259 |
2023-06-27 | $90.17 | $92.18 | $90.17 | $92.12 | 113 258 |
2023-06-26 | $91.00 | $91.70 | $90.17 | $90.33 | 159 823 |
2023-06-23 | $90.64 | $92.51 | $90.64 | $91.21 | 131 550 |
2023-06-22 | $91.37 | $91.50 | $90.02 | $91.50 | 135 686 |
2023-06-21 | $90.24 | $92.08 | $89.42 | $91.37 | 199 483 |
2023-06-20 | $92.00 | $92.21 | $89.60 | $90.36 | 161 713 |
2023-06-16 | $93.02 | $93.36 | $90.44 | $91.81 | 324 488 |
2023-06-15 | $92.61 | $93.20 | $92.04 | $92.21 | 119 569 |
2023-06-14 | $94.39 | $94.83 | $92.90 | $93.11 | 99 867 |
2023-06-13 | $92.93 | $94.98 | $92.93 | $94.38 | 111 707 |
2023-06-12 | $92.69 | $93.34 | $92.11 | $92.81 | 96 077 |