Addus HomeCare (ADUS) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free ADUS Stock Alerts $114.81 +3.08 (+2.76%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Addus HomeCare Stock Price Performance5 Day Performance+2.68%1 Month Performance+16.66%3 Month Performance+22.32%6 Month Performance+28.16%Year-To-Date Performance+23.65%1 Year Performance+23.31% Receive ADUS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. ADUS Stock Chart for Sunday, June, 2, 2024 ADUS Chart by TradingView Addus HomeCare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$111.73$114.81+2.76%$115.10$112.31144,559 shs$1.88 billion05/30/2024$110.94$111.73+0.71%$112.50$110.0266,731 shs$1.83 billion05/29/2024$111.81$110.94-0.78%$112.32$110.4858,127 shs$1.82 billion05/28/2024$111.61$111.81+0.18%$112.91$111.1189,941 shs$1.83 billion05/27/2024$111.61$111.61$111.61$109.4063,300 shs$1.83 billion05/24/2024$109.04$111.61+2.36%$111.61$109.4063,377 shs$1.83 billion Get the Latest News and Ratings for ADUS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$110.27$109.04-1.12%$111.00$108.8059,883 shs$1.78 billion05/22/2024$110.76$110.27-0.44%$111.80$109.6697,369 shs$1.81 billion05/21/2024$110.66$110.76+0.09%$111.61$109.8458,354 shs$1.81 billion05/20/2024$110.66$110.66$111.04$109.6960,845 shs$1.81 billion05/17/2024$110.29$110.66+0.34%$111.28$109.94105,373 shs$1.81 billion05/16/2024$110.87$110.29-0.52%$111.01$109.1166,815 shs$1.81 billion05/15/2024$109.86$110.87+0.92%$111.89$109.51147,827 shs$1.81 billion05/14/2024$110.57$109.86-0.64%$111.99$109.62111,987 shs$1.80 billion05/13/2024$109.26$110.57+1.20%$110.88$108.43105,145 shs$1.81 billion05/10/2024$106.10$109.26+2.98%$109.42$105.26111,054 shs$1.79 billion05/09/2024$107.09$106.10-0.92%$107.30$104.65153,538 shs$1.74 billion05/08/2024$104.59$107.09+2.39%$107.54$104.05145,433 shs$1.75 billion05/07/2024$97.89$104.59+6.84%$105.53$97.53281,392 shs$1.71 billion05/06/2024$98.20$97.89-0.32%$98.82$97.28119,427 shs$1.60 billion05/03/2024$98.41$98.20-0.21%$99.28$96.39117,673 shs$1.61 billion05/02/2024$98.40$98.41+0.01%$99.65$96.66156,093 shs$1.61 billion05/01/2024$96.15$98.40+2.34%$99.77$96.04164,551 shs$1.61 billion04/30/2024$94.18$96.15+2.09%$96.49$93.39157,243 shs$1.57 billion04/29/2024$94.54$94.18-0.38%$95.08$93.40146,739 shs$1.54 billion04/26/2024$91.70$94.54+3.10%$95.17$90.90205,950 shs$1.53 billion04/25/2024$95.50$91.70-3.98%$94.32$91.51159,016 shs$1.49 billion04/24/2024$94.76$95.50+0.78%$95.86$92.40211,985 shs$1.55 billion04/23/2024$93.49$94.76+1.36%$94.89$87.88412,526 shs$1.54 billion04/22/2024$97.19$93.49-3.81%$97.76$93.27187,612 shs$1.52 billion04/19/2024$97.16$97.19+0.03%$98.12$96.3293,878 shs$1.58 billion04/18/2024$96.62$97.16+0.56%$97.65$95.80116,377 shs$1.58 billion04/17/2024$96.99$96.62-0.38%$99.52$96.33108,623 shs$1.57 billion04/16/2024$96.73$96.99+0.27%$99.12$96.59148,968 shs$1.57 billion04/15/2024$97.85$96.73-1.14%$98.00$96.64114,766 shs$1.57 billion04/12/2024$99.28$97.85-1.44%$99.56$97.5764,825 shs$1.59 billion04/11/2024$97.02$99.28+2.33%$99.55$97.19146,251 shs$1.61 billion04/10/2024$98.67$97.02-1.67%$98.13$95.88161,987 shs$1.57 billion04/09/2024$101.19$98.67-2.49%$102.08$97.50160,932 shs$1.60 billion04/08/2024$102.11$101.19-0.90%$103.20$101.0574,972 shs$1.64 billionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$102.16$102.11-0.05%$104.18$101.7980,616 shs$1.66 billion04/04/2024$102.59$102.16-0.42%$103.33$102.0597,307 shs$1.66 billion04/03/2024$101.66$102.59+0.91%$103.19$100.9479,188 shs$1.67 billion04/02/2024$103.18$101.66-1.47%$102.28$100.39110,701 shs$1.65 billion04/01/2024$103.34$103.18-0.15%$104.39$102.2599,379 shs$1.67 billion03/29/2024$103.34$103.34$104.43$102.9875,973 shs$1.68 billion03/28/2024$103.74$103.34-0.39%$104.43$102.9875,973 shs$1.68 billion03/27/2024$102.56$103.74+1.15%$104.22$102.8179,444 shs$1.68 billion03/26/2024$102.71$102.56-0.15%$103.73$101.66121,616 shs$1.66 billion03/25/2024$103.50$102.71-0.76%$104.29$102.1071,841 shs$1.67 billion03/22/2024$101.30$103.50+2.17%$103.91$101.04135,660 shs$1.68 billion03/21/2024$101.24$101.30+0.06%$102.36$100.3486,044 shs$1.64 billion03/20/2024$100.54$101.24+0.70%$101.56$99.9571,728 shs$1.64 billion03/19/2024$101.20$100.54-0.65%$102.57$100.49109,696 shs$1.63 billion03/18/2024$96.76$101.20+4.59%$101.64$95.40155,306 shs$1.64 billion03/15/2024$98.05$96.76-1.32%$98.32$96.01209,163 shs$1.57 billion03/14/2024$99.10$98.05-1.06%$99.59$96.86138,129 shs$1.59 billion03/13/2024$98.58$99.10+0.53%$99.53$98.4790,174 shs$1.61 billion03/12/2024$98.76$98.58-0.18%$99.42$97.4464,065 shs$1.60 billion03/11/2024$102.25$98.76-3.41%$101.56$98.5895,750 shs$1.60 billion03/08/2024$100.60$102.25+1.64%$104.61$100.74166,073 shs$1.66 billion03/07/2024$99.25$100.60+1.36%$101.14$99.35164,365 shs$1.63 billion03/06/2024$97.69$99.25+1.60%$99.75$97.04162,044 shs$1.61 billion03/05/2024$95.75$97.69+2.03%$98.00$95.42132,095 shs$1.59 billion03/04/2024$93.86$95.75+2.01%$96.35$92.57108,541 shs$1.55 billion03/01/2024$92.28$93.86+1.71%$94.13$92.09101,109 shs$1.52 billion Related Companies: Option Care Health Stock Price Chart Amedisys Stock Price Chart BrightSpring Health Services Stock Price Chart AdaptHealth Stock Price Chart Aveanna Healthcare Stock Price Chart Enhabit Stock Price Chart Chemed Stock Price Chart Viking Therapeutics Stock Price Chart Intra-Cellular Therapies Stock Price Chart HealthEquity Stock Price Chart Receive ADUS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADUS) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Addus HomeCare Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.