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 |
| Jul 05, 2016 | $17.92 | $17.92 | $17.92 | $17.92 | 46 800 |
| Jul 01, 2016 | $17.53 | $17.53 | $17.53 | $17.53 | 43 300 |
| Jun 30, 2016 | $17.43 | $17.43 | $17.43 | $17.43 | 60 500 |
| Jun 29, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 47 900 |
| Jun 28, 2016 | $17.63 | $17.63 | $17.63 | $17.63 | 55 200 |
| Jun 27, 2016 | $17.60 | $17.60 | $17.60 | $17.60 | 53 600 |
| Jun 24, 2016 | $17.47 | $17.47 | $17.47 | $17.47 | 143 900 |
| Jun 23, 2016 | $18.64 | $18.64 | $18.64 | $18.64 | 45 600 |
| Jun 22, 2016 | $19.44 | $19.44 | $19.44 | $19.44 | 19 100 |
| Jun 21, 2016 | $19.76 | $19.76 | $19.76 | $19.76 | 18 500 |
| Jun 20, 2016 | $19.29 | $19.29 | $19.29 | $19.29 | 25 500 |
| Jun 17, 2016 | $18.68 | $18.68 | $18.68 | $18.68 | 75 900 |
| Jun 16, 2016 | $19.59 | $19.59 | $19.59 | $19.59 | 29 143 |
| Jun 15, 2016 | $19.56 | $19.56 | $19.56 | $19.56 | 19 862 |
| Jun 14, 2016 | $19.63 | $19.63 | $19.63 | $19.63 | 50 341 |
| Jun 13, 2016 | $19.88 | $19.88 | $19.88 | $19.88 | 40 056 |
| Jun 10, 2016 | $19.96 | $19.96 | $19.96 | $19.96 | 34 587 |
| Jun 09, 2016 | $19.97 | $19.97 | $19.97 | $19.97 | 26 165 |
| Jun 08, 2016 | $20.41 | $20.41 | $20.41 | $20.41 | 40 928 |
| Jun 07, 2016 | $20.79 | $20.79 | $20.79 | $20.79 | 35 526 |
| Jun 06, 2016 | $20.64 | $20.64 | $20.64 | $20.64 | 59 564 |
| Jun 03, 2016 | $19.18 | $19.18 | $19.18 | $19.18 | 24 064 |
| Jun 02, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | 30 625 |
| Jun 01, 2016 | $20.29 | $20.29 | $20.29 | $20.29 | 53 935 |
| May 31, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 92 378 |
