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 |
| May 27, 2016 | $19.71 | $19.71 | $19.71 | $19.71 | 41 532 |
| May 26, 2016 | $19.73 | $19.73 | $19.73 | $19.73 | 26 704 |
| May 25, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 30 687 |
| May 24, 2016 | $20.25 | $20.25 | $20.25 | $20.25 | 36 937 |
| May 23, 2016 | $19.00 | $19.00 | $19.00 | $19.00 | 28 451 |
| May 20, 2016 | $19.09 | $19.09 | $19.09 | $19.09 | 36 536 |
| May 19, 2016 | $18.73 | $18.73 | $18.73 | $18.73 | 43 840 |
| May 18, 2016 | $19.12 | $19.12 | $19.12 | $19.12 | 28 977 |
| May 17, 2016 | $18.41 | $18.41 | $18.41 | $18.41 | 41 438 |
| May 16, 2016 | $18.78 | $18.78 | $18.78 | $18.78 | 29 982 |
| May 13, 2016 | $18.67 | $18.67 | $18.67 | $18.67 | 29 703 |
| May 12, 2016 | $18.83 | $18.83 | $18.83 | $18.83 | 42 602 |
| May 11, 2016 | $19.00 | $19.00 | $19.00 | $19.00 | 71 239 |
| May 10, 2016 | $19.58 | $19.58 | $19.58 | $19.58 | 18 406 |
| May 09, 2016 | $19.46 | $19.46 | $19.46 | $19.46 | 48 838 |
| May 06, 2016 | $18.33 | $18.33 | $18.33 | $18.33 | 24 100 |
| May 05, 2016 | $17.96 | $17.96 | $17.96 | $17.96 | 39 295 |
| May 04, 2016 | $18.17 | $18.17 | $18.17 | $18.17 | 45 898 |
| May 03, 2016 | $18.29 | $18.29 | $18.29 | $18.29 | 95 543 |
| May 02, 2016 | $19.02 | $19.02 | $19.02 | $19.02 | 67 650 |
| Apr 29, 2016 | $18.50 | $18.50 | $18.50 | $18.50 | 95 518 |
| Apr 28, 2016 | $19.09 | $19.09 | $19.09 | $19.09 | 32 459 |
| Apr 27, 2016 | $19.46 | $19.46 | $19.46 | $19.46 | 34 918 |
| Apr 26, 2016 | $19.74 | $19.74 | $19.74 | $19.74 | 51 405 |
| Apr 25, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 31 031 |
