Free Trial
→ What President Trump’s Executive Order 14154 means for your money (From Stansberry Research) (Ad) Buy ADUS Stock  Free ADUS Stock Alerts

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$99.21 +0.35 (+0.35%)
As of 10:25 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Addus HomeCare Stock Price Performance

5 Day
Performance
-2.36%
1 Month
Performance
+8.66%
3 Month
Performance
-24.31%
6 Month
Performance
-23.42%
Year-To-Date
Performance
-21.13%
1 Year
Performance
+3.52%
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, 24, 2025

ADUS Chart by TradingView

Addus HomeCare Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$98.04$98.86
+0.84%		$101.25$98.56148,214 shs$1.78 billion
04/22/2025$97.28$98.04
+0.78%		$99.71$96.87146,359 shs$1.78 billion
04/21/2025$101.25$97.28
-3.92%		$101.22$97.15193,197 shs$1.77 billion
04/18/2025$101.25$101.25$101.66$99.73155,273 shs$1.84 billion
04/17/2025$101.00$101.25
+0.25%		$101.66$99.73155,273 shs$1.84 billion
04/16/2025$99.24$101.00
+1.77%		$101.24$98.29207,016 shs$1.84 billion
04/15/2025$102.17$99.24
-2.87%		$101.73$99.06209,166 shs$1.80 billion
04/14/2025$100.85$102.17
+1.31%		$103.10$99.50144,625 shs$1.86 billion
04/11/2025$101.77$100.85
-0.90%		$102.90$98.85194,173 shs$1.83 billion
04/10/2025$101.00$101.77
+0.76%		$102.07$98.12236,527 shs$1.85 billion
04/09/2025$96.32$101.00
+4.86%		$102.00$94.86513,742 shs$1.84 billion
04/09/2025$96.32$101.00
+4.86%		$102.00$94.86513,742 shs$1.84 billion
04/08/2025$97.00$96.32
-0.70%		$100.24$95.75241,541 shs$1.75 billion
04/08/2025$97.00$96.32
-0.70%		$100.24$95.75241,541 shs$1.75 billion
04/07/2025$100.31$97.00
-3.30%		$100.73$95.52406,081 shs$1.76 billion
04/04/2025$101.33$100.31
-1.01%		$101.51$97.84421,149 shs$1.82 billion
04/03/2025$99.88$101.33
+1.45%		$102.51$97.00396,381 shs$1.84 billion
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
Related Companies

This page (NASDAQ:ADUS) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored