Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ADUS Stock Alerts
$110.95
+0.29 (+0.26%)
(As of 03:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Addus HomeCare Stock Price Performance

5 Day
Performance
-0.86%
1 Month
Performance
+13.10%
3 Month
Performance
+19.97%
6 Month
Performance
+25.31%
Year-To-Date
Performance
+18.38%
1 Year
Performance
+24.08%
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

Ad Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

ADUS Stock Chart for Monday, May, 20, 2024

ADUS Chart by TradingView

Addus HomeCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$110.29$110.66
+0.34%		$111.28$109.94105,373 shs$1.81 billion
05/16/2024$110.87$110.29
-0.52%		$111.01$109.1166,815 shs$1.81 billion
05/15/2024$109.86$110.87
+0.92%		$111.89$109.51147,827 shs$1.81 billion
05/14/2024$110.57$109.86
-0.64%		$111.99$109.62111,987 shs$1.80 billion
05/13/2024$109.26$110.57
+1.20%		$110.88$108.43105,145 shs$1.81 billion
05/10/2024$106.10$109.26
+2.98%		$109.42$105.26111,054 shs$1.79 billion
05/09/2024$107.09$106.10
-0.92%		$107.30$104.65153,538 shs$1.74 billion
05/08/2024$104.59$107.09
+2.39%		$107.54$104.05145,433 shs$1.75 billion
05/07/2024$97.89$104.59
+6.84%		$105.53$97.53281,392 shs$1.71 billion
05/06/2024$98.20$97.89
-0.32%		$98.82$97.28119,427 shs$1.60 billion
05/03/2024$98.41$98.20
-0.21%		$99.28$96.39117,673 shs$1.61 billion
05/02/2024$98.40$98.41
+0.01%		$99.65$96.66156,093 shs$1.61 billion
05/01/2024$96.15$98.40
+2.34%		$99.77$96.04164,551 shs$1.61 billion
04/30/2024$94.18$96.15
+2.09%		$96.49$93.39157,243 shs$1.57 billion
04/29/2024$94.54$94.18
-0.38%		$95.08$93.40146,739 shs$1.54 billion
04/26/2024$91.70$94.54
+3.10%		$95.17$90.90205,950 shs$1.53 billion
04/25/2024$95.50$91.70
-3.98%		$94.32$91.51159,016 shs$1.49 billion
04/24/2024$94.76$95.50
+0.78%		$95.86$92.40211,985 shs$1.55 billion
04/23/2024$93.49$94.76
+1.36%		$94.89$87.88412,526 shs$1.54 billion
04/22/2024$97.19$93.49
-3.81%		$97.76$93.27187,612 shs$1.52 billion
04/19/2024$97.16$97.19
+0.03%		$98.12$96.3293,878 shs$1.58 billion
04/18/2024$96.62$97.16
+0.56%		$97.65$95.80116,377 shs$1.58 billion
04/17/2024$96.99$96.62
-0.38%		$99.52$96.33108,623 shs$1.57 billion
04/16/2024$96.73$96.99
+0.27%		$99.12$96.59148,968 shs$1.57 billion
04/15/2024$97.85$96.73
-1.14%		$98.00$96.64114,766 shs$1.57 billion
04/12/2024$99.28$97.85
-1.44%		$99.56$97.5764,825 shs$1.59 billion
04/11/2024$97.02$99.28
+2.33%		$99.55$97.19146,251 shs$1.61 billion
04/10/2024$98.67$97.02
-1.67%		$98.13$95.88161,987 shs$1.57 billion
04/09/2024$101.19$98.67
-2.49%		$102.08$97.50160,932 shs$1.60 billion
04/08/2024$102.11$101.19
-0.90%		$103.20$101.0574,972 shs$1.64 billion
04/05/2024$102.16$102.11
-0.05%		$104.18$101.7980,616 shs$1.66 billion
04/04/2024$102.59$102.16
-0.42%		$103.33$102.0597,307 shs$1.66 billion
04/03/2024$101.66$102.59
+0.91%		$103.19$100.9479,188 shs$1.67 billion
04/02/2024$103.18$101.66
-1.47%		$102.28$100.39110,701 shs$1.65 billion
04/01/2024$103.34$103.18
-0.15%		$104.39$102.2599,379 shs$1.67 billion
03/29/2024$103.34$103.34$104.43$102.9875,973 shs$1.68 billion
03/28/2024$103.74$103.34
-0.39%		$104.43$102.9875,973 shs$1.68 billion
03/27/2024$102.56$103.74
+1.15%		$104.22$102.8179,444 shs$1.68 billion
03/26/2024$102.71$102.56
-0.15%		$103.73$101.66121,616 shs$1.66 billion
03/25/2024$103.50$102.71
-0.76%		$104.29$102.1071,841 shs$1.67 billion
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$101.30$103.50
+2.17%		$103.91$101.04135,660 shs$1.68 billion
03/21/2024$101.24$101.30
+0.06%		$102.36$100.3486,044 shs$1.64 billion
03/20/2024$100.54$101.24
+0.70%		$101.56$99.9571,728 shs$1.64 billion
03/19/2024$101.20$100.54
-0.65%		$102.57$100.49109,696 shs$1.63 billion
03/18/2024$96.76$101.20
+4.59%		$101.64$95.40155,306 shs$1.64 billion
03/15/2024$98.05$96.76
-1.32%		$98.32$96.01209,163 shs$1.57 billion
03/14/2024$99.10$98.05
-1.06%		$99.59$96.86138,129 shs$1.59 billion
03/13/2024$98.58$99.10
+0.53%		$99.53$98.4790,174 shs$1.61 billion
03/12/2024$98.76$98.58
-0.18%		$99.42$97.4464,065 shs$1.60 billion
03/11/2024$102.25$98.76
-3.41%		$101.56$98.5895,750 shs$1.60 billion
03/08/2024$100.60$102.25
+1.64%		$104.61$100.74166,073 shs$1.66 billion
03/07/2024$99.25$100.60
+1.36%		$101.14$99.35164,365 shs$1.63 billion
03/06/2024$97.69$99.25
+1.60%		$99.75$97.04162,044 shs$1.61 billion
03/05/2024$95.75$97.69
+2.03%		$98.00$95.42132,095 shs$1.59 billion
03/04/2024$93.86$95.75
+2.01%		$96.35$92.57108,541 shs$1.55 billion
03/01/2024$92.28$93.86
+1.71%		$94.13$92.09101,109 shs$1.52 billion
02/29/2024$91.85$92.28
+0.47%		$93.20$91.03118,916 shs$1.50 billion
02/28/2024$92.10$91.85
-0.27%		$93.12$90.62171,482 shs$1.49 billion
02/27/2024$87.33$92.10
+5.46%		$96.72$90.00375,460 shs$1.49 billion
02/26/2024$89.10$87.33
-1.99%		$89.19$85.94386,744 shs$1.42 billion
02/23/2024$90.00$89.10
-1.00%		$90.32$88.8997,202 shs$1.45 billion
02/22/2024$91.44$90.00
-1.57%		$91.60$89.27120,049 shs$1.46 billion
02/21/2024$91.62$91.44
-0.20%		$91.44$89.8870,734 shs$1.48 billion
02/20/2024$94.30$91.62
-2.84%		$93.98$91.3384,814 shs$1.49 billion
02/19/2024$94.30$94.30$96.83$93.48101,600 shs$1.53 billion

Related Companies:
This page (NASDAQ:ADUS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace