Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$101.33 +1.45 (+1.45%)
Closing price 04:00 PM Eastern
Extended Trading
$101.30 -0.03 (-0.03%)
As of 06:29 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
+3.82%
1 Month
Performance
+6.34%
3 Month
Performance
-18.92%
6 Month
Performance
-20.18%
Year-To-Date
Performance
-19.41%
1 Year
Performance
-1.54%
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 Thursday, April, 3, 2025

Remove Ads

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/02/2025$98.93$99.88
+0.96%
$100.24$97.58191,987 shs$1.82 billion
04/01/2025$98.89$98.93
+0.04%
$100.64$97.72266,029 shs$1.80 billion
03/31/2025$97.30$98.89
+1.63%
$99.86$95.79248,767 shs$1.80 billion
03/28/2025$97.80$97.30
-0.51%
$98.28$95.41319,210 shs$1.77 billion
03/27/2025$96.15$97.80
+1.72%
$98.22$95.71227,883 shs$1.78 billion
03/26/2025$95.01$96.15
+1.20%
$96.20$94.00233,703 shs$1.75 billion
03/25/2025$90.98$95.01
+4.43%
$95.06$91.35187,256 shs$1.73 billion
03/24/2025$89.83$90.98
+1.28%
$92.41$89.75145,964 shs$1.65 billion
03/21/2025$90.90$89.83
-1.18%
$91.80$88.96434,769 shs$1.63 billion
03/20/2025$91.24$90.90
-0.37%
$92.66$89.87156,330 shs$1.65 billion
03/19/2025$91.01$91.24
+0.25%
$92.20$90.37162,991 shs$1.66 billion
03/18/2025$93.39$91.01
-2.55%
$93.38$90.90182,177 shs$1.70 billion
03/17/2025$90.28$93.39
+3.44%
$94.28$90.51191,773 shs$1.70 billion
03/14/2025$90.78$90.28
-0.55%
$92.24$89.85207,714 shs$1.64 billion
03/13/2025$93.09$90.78
-2.48%
$93.08$90.55150,935 shs$1.65 billion
03/12/2025$94.71$93.09
-1.71%
$95.32$91.63237,977 shs$1.69 billion
03/11/2025$94.77$94.71
-0.06%
$96.31$94.00164,634 shs$1.72 billion
03/10/2025$97.03$94.77
-2.33%
$98.20$93.99325,446 shs$1.72 billion
03/07/2025$95.29$97.03
+1.83%
$97.64$94.51197,425 shs$1.76 billion
03/06/2025$96.19$95.29
-0.94%
$96.97$93.08265,767 shs$1.73 billion
03/05/2025$93.99$96.19
+2.34%
$97.32$92.77250,529 shs$1.75 billion
03/04/2025$94.99$93.99
-1.05%
$95.49$93.94279,548 shs$1.71 billion
03/03/2025$95.77$94.99
-0.81%
$96.43$94.55207,120 shs$1.73 billion

This page (NASDAQ:ADUS) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners