Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$109.23 -2.84 (-2.53%)
Closing price 04:00 PM Eastern
Extended Trading
$109.22 -0.02 (-0.01%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Addus HomeCare Stock Price Performance

5 Day
Performance
-3.52%
1 Month
Performance
-19.64%
3 Month
Performance
-9.61%
6 Month
Performance
-17.53%
Year-To-Date
Performance
-12.86%
1 Year
Performance
+19.46%
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.

ADUS Stock Chart for Friday, February, 21, 2025

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$112.07$109.23
-2.53%
$112.37$108.16242,244 shs$1.98 billion
02/20/2025$113.22$112.07
-1.02%
$113.50$111.80162,564 shs$2.03 billion
02/19/2025$113.64$113.22
-0.37%
$115.44$113.00108,666 shs$2.05 billion
02/18/2025$113.22$113.64
+0.37%
$115.84$113.10185,337 shs$2.06 billion
02/17/2025$113.22$113.22$116.81$112.91148,955 shs$2.05 billion
02/14/2025$115.49$113.22
-1.97%
$116.81$112.91148,955 shs$2.05 billion
02/13/2025$114.26$115.49
+1.08%
$117.07$114.24191,865 shs$2.09 billion
02/12/2025$114.67$114.26
-0.36%
$114.92$113.58398,188 shs$2.07 billion
02/11/2025$116.46$114.67
-1.54%
$117.01$113.69181,347 shs$2.08 billion
02/10/2025$116.10$116.46
+0.31%
$118.14$115.91160,882 shs$2.11 billion
02/07/2025$119.74$116.10
-3.04%
$120.85$115.96190,809 shs$2.10 billion
02/06/2025$123.73$119.74
-3.22%
$124.00$119.35190,744 shs$2.17 billion
02/05/2025$123.02$123.73
+0.58%
$124.25$122.91141,543 shs$2.24 billion
02/04/2025$125.09$123.02
-1.65%
$124.89$122.79125,394 shs$2.23 billion
02/03/2025$125.16$125.09
-0.06%
$126.13$123.81246,949 shs$2.27 billion
01/31/2025$126.33$125.16
-0.93%
$127.73$124.04157,610 shs$2.27 billion
01/30/2025$126.27$126.33
+0.05%
$127.64$124.57213,559 shs$2.29 billion
01/29/2025$132.19$126.27
-4.48%
$131.39$126.06164,095 shs$2.29 billion
01/28/2025$132.81$132.19
-0.47%
$134.64$130.08193,950 shs$2.40 billion
01/27/2025$130.62$132.81
+1.68%
$133.68$130.11109,234 shs$2.41 billion
01/24/2025$127.11$130.62
+2.76%
$130.70$126.44132,235 shs$2.37 billion
01/23/2025$132.66$127.11
-4.18%
$132.46$125.82180,446 shs$2.30 billion
01/22/2025$135.92$132.66
-2.40%
$136.72$131.75238,168 shs$2.41 billion
01/21/2025$133.87$135.92
+1.53%
$136.68$134.29123,812 shs$2.46 billion
01/20/2025$133.87$133.87$134.17$132.46122,605 shs$2.43 billion

This page (NASDAQ:ADUS) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners