NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.54
+2.84 (+3.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.43 | Friday, 26th Apr 2024 ADUS stock ended at $94.54. This is 3.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $90.96 to a day high of $95.17. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $23.80 | $23.80 | $23.80 | $23.80 | 53 700 |
| Mar 04, 2016 | $23.38 | $23.38 | $23.38 | $23.38 | 40 300 |
| Mar 03, 2016 | $24.41 | $24.41 | $24.41 | $24.41 | 31 800 |
| Mar 02, 2016 | $24.04 | $24.04 | $24.04 | $24.04 | 110 700 |
| Mar 01, 2016 | $24.05 | $24.05 | $24.05 | $24.05 | 68 100 |
| Feb 29, 2016 | $22.70 | $22.70 | $22.70 | $22.70 | 99 300 |
| Feb 26, 2016 | $23.41 | $23.41 | $23.41 | $23.41 | 28 400 |
| Feb 25, 2016 | $22.73 | $22.73 | $22.73 | $22.73 | 45 900 |
| Feb 24, 2016 | $21.75 | $21.75 | $21.75 | $21.75 | 62 200 |
| Feb 23, 2016 | $21.91 | $21.91 | $21.91 | $21.91 | 63 900 |
| Feb 22, 2016 | $22.31 | $22.31 | $22.31 | $22.31 | 79 800 |
| Feb 19, 2016 | $21.54 | $21.54 | $21.54 | $21.54 | 40 900 |
| Feb 18, 2016 | $22.62 | $22.62 | $22.62 | $22.62 | 84 800 |
| Feb 17, 2016 | $23.46 | $23.46 | $23.46 | $23.46 | 58 500 |
| Feb 16, 2016 | $23.07 | $23.07 | $23.07 | $23.07 | 59 800 |
| Feb 12, 2016 | $21.25 | $21.25 | $21.25 | $21.25 | 37 400 |
| Feb 11, 2016 | $21.24 | $21.24 | $21.24 | $21.24 | 57 300 |
| Feb 10, 2016 | $22.30 | $22.30 | $22.30 | $22.30 | 69 100 |
| Feb 09, 2016 | $21.38 | $21.38 | $21.38 | $21.38 | 213 400 |
| Feb 08, 2016 | $21.08 | $21.08 | $21.08 | $21.08 | 63 200 |
| Feb 05, 2016 | $20.28 | $20.28 | $20.28 | $20.28 | 62 600 |
| Feb 04, 2016 | $21.45 | $21.45 | $21.45 | $21.45 | 46 100 |
| Feb 03, 2016 | $21.50 | $21.50 | $21.50 | $21.50 | 59 900 |
| Feb 02, 2016 | $21.65 | $21.65 | $21.65 | $21.65 | 41 000 |
| Feb 01, 2016 | $21.83 | $21.83 | $21.83 | $21.83 | 68 100 |
