Addus HomeCare (ADUS) Price: 123.37

Addus HomeCare Corp. (ADUS)

123.37 -0.35 (-0.28%) USD | NASDAQ | Nov 13, 12:27

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	127.29	127.37	122.96	123.72	135731.0
Nov 11, 2026	125.43	126.82	123.14	125.49	201112.0
Nov 10, 2026	121.88	126.62	121.45	126.29	225846.0
Nov 09, 2026	124.71	127.49	121.83	122.42	345143.0
Nov 06, 2026	124.59	125.91	123.64	124.31	276629.0
Nov 05, 2026	128.86	131.59	125.71	126.81	262557.0
Nov 04, 2026	121.03	130.40	120.22	127.94	421697.0
Nov 03, 2026	126.00	127.08	124.15	126.55	455470.0
Nov 02, 2026	125.54	127.06	123.06	125.75	508398.0
Oct 30, 2026	125.65	126.62	124.45	125.54	300311.0
Oct 29, 2026	124.61	125.50	122.56	124.34	331545.0
Oct 28, 2026	121.15	123.07	120.03	122.18	312146.0
Oct 27, 2026	121.37	122.13	120.51	121.24	216638.0
Oct 26, 2026	122.34	123.47	120.66	121.17	202750.0
Oct 23, 2026	122.35	123.01	120.75	121.81	224258.0
Oct 22, 2026	118.78	123.18	118.38	122.67	147479.0
Oct 21, 2026	118.02	118.81	116.26	117.95	163598.0
Oct 20, 2026	116.09	118.18	116.09	118.03	138919.0
Oct 19, 2026	115.98	116.85	114.71	115.16	130410.0
Oct 16, 2026	116.91	117.48	115.74	115.98	136889.0
Oct 15, 2026	117.63	118.38	116.20	116.49	172424.0
Oct 14, 2026	114.34	117.10	114.17	116.62	249666.0
Oct 13, 2026	116.45	116.50	114.41	114.53	145598.0
Oct 12, 2026	115.31	117.32	114.53	115.48	197860.0
Oct 09, 2026	113.84	115.10	113.84	114.33	172782.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks