NasdaqGS - Nasdaq Real Time Price USD

Addus HomeCare Corporation (ADUS)

97.31 +0.15 (+0.15%)
As of 10:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 96.66 98.12 96.66 97.31 97.31 9,539
Apr 18, 2024 96.45 97.65 95.80 97.16 97.16 116,400
Apr 17, 2024 97.26 99.52 96.25 96.62 96.62 108,600
Apr 16, 2024 97.50 99.12 96.59 96.99 96.99 172,500
Apr 15, 2024 97.97 98.00 96.64 96.73 96.73 114,800
Apr 12, 2024 98.57 99.56 97.56 97.85 97.85 64,800
Apr 11, 2024 97.19 99.55 97.18 99.28 99.28 146,100
Apr 10, 2024 96.72 98.13 95.87 97.02 97.02 162,000
Apr 9, 2024 101.55 102.08 97.50 98.67 98.67 160,900
Apr 8, 2024 103.20 103.20 101.05 101.19 101.19 75,000
Apr 5, 2024 101.79 104.18 101.79 102.11 102.11 80,600
Apr 4, 2024 103.20 103.73 102.05 102.16 102.16 97,300
Apr 3, 2024 100.94 103.21 100.94 102.59 102.59 79,200
Apr 2, 2024 102.12 102.28 100.39 101.66 101.66 110,700
Apr 1, 2024 103.93 104.39 102.25 103.18 103.18 99,400
Mar 28, 2024 103.62 104.43 102.98 103.34 103.34 76,000
Mar 27, 2024 102.81 104.22 102.81 103.74 103.74 79,400
Mar 26, 2024 103.61 103.73 101.66 102.56 102.56 121,600
Mar 25, 2024 103.51 104.29 102.10 102.71 102.71 71,800
Mar 22, 2024 101.77 103.91 101.04 103.50 103.50 135,700
Mar 21, 2024 101.96 102.36 100.34 101.30 101.30 114,700
Mar 20, 2024 100.43 101.56 99.95 101.24 101.24 71,700
Mar 19, 2024 100.70 102.57 100.35 100.54 100.54 109,700
Mar 18, 2024 96.78 101.64 95.40 101.20 101.20 155,300
Mar 15, 2024 97.15 98.32 96.01 96.76 96.76 209,200
Mar 14, 2024 98.61 99.59 96.87 98.05 98.05 138,100
Mar 13, 2024 98.51 99.53 98.47 99.10 99.10 90,200
Mar 12, 2024 98.58 99.42 97.44 98.58 98.58 75,600
Mar 11, 2024 101.56 101.88 98.58 98.76 98.76 95,800
Mar 8, 2024 101.20 104.61 100.74 102.25 102.25 166,100
Mar 7, 2024 99.35 101.14 99.35 100.60 100.60 164,400
Mar 6, 2024 97.39 99.89 97.04 99.25 99.25 162,000
Mar 5, 2024 95.42 98.00 95.42 97.69 97.69 132,100
Mar 4, 2024 93.86 96.35 92.57 95.75 95.75 123,600
Mar 1, 2024 92.61 94.13 92.02 93.86 93.86 101,100
Feb 29, 2024 93.20 93.20 91.03 92.28 92.28 118,900
Feb 28, 2024 92.28 93.12 90.62 91.85 91.85 171,500
Feb 27, 2024 91.41 96.72 90.00 92.10 92.10 375,500
Feb 26, 2024 85.94 89.19 85.94 87.33 87.33 386,800
Feb 23, 2024 89.83 90.32 88.89 89.10 89.10 97,200
Feb 22, 2024 90.92 91.70 89.27 90.00 90.00 120,200
Feb 21, 2024 91.12 91.44 89.88 91.44 91.44 70,700
Feb 20, 2024 93.22 93.98 91.33 91.62 91.62 84,800
Feb 16, 2024 93.96 96.83 93.48 94.30 94.30 101,600
Feb 15, 2024 92.38 94.56 92.31 93.84 93.84 73,800
Feb 14, 2024 91.41 92.28 90.69 92.28 92.28 53,600
Feb 13, 2024 93.66 94.42 89.47 90.42 90.42 167,300
Feb 12, 2024 94.45 97.22 93.67 95.52 95.52 123,300
Feb 9, 2024 90.91 94.53 90.29 94.24 94.24 136,600
Feb 8, 2024 86.70 90.92 86.17 90.91 90.91 211,600
Feb 7, 2024 87.96 88.37 86.60 86.78 86.78 106,600
Feb 6, 2024 88.85 89.41 87.24 87.40 87.40 89,900
Feb 5, 2024 88.01 89.33 87.97 89.11 89.11 80,900
Feb 2, 2024 87.61 89.00 87.61 88.88 88.88 79,500
Feb 1, 2024 86.61 88.49 86.61 88.49 88.49 95,900
Jan 31, 2024 88.39 89.33 86.43 86.60 86.60 88,500
Jan 30, 2024 88.52 90.12 88.00 88.18 88.18 64,800
Jan 29, 2024 89.40 90.71 87.39 88.95 88.95 168,900
Jan 26, 2024 89.00 89.54 88.15 89.50 89.50 98,500
Jan 25, 2024 90.54 90.88 88.13 88.94 88.94 72,000
Jan 24, 2024 91.64 91.64 89.46 90.11 90.11 73,700
Jan 23, 2024 92.38 92.38 90.41 90.64 90.64 76,200
Jan 22, 2024 91.92 92.24 90.97 91.49 91.49 79,400
Jan 19, 2024 91.03 91.33 89.70 91.19 91.19 60,000
Jan 18, 2024 90.07 90.59 88.53 90.54 90.54 70,000
Jan 17, 2024 88.59 90.87 88.59 89.70 89.70 94,300
Jan 16, 2024 86.64 89.70 86.45 89.49 89.49 162,100
Jan 12, 2024 89.61 90.01 86.30 86.99 86.99 114,200
Jan 11, 2024 88.35 89.02 88.01 88.63 88.63 90,000
Jan 10, 2024 88.87 88.87 87.89 88.62 88.62 57,500
Jan 9, 2024 89.76 90.17 89.03 89.24 89.24 52,800
Jan 8, 2024 88.66 90.91 88.66 90.76 90.76 58,200
Jan 5, 2024 89.43 90.11 88.22 88.26 88.26 67,200
Jan 4, 2024 91.11 91.11 89.28 89.91 89.91 100,800
Jan 3, 2024 92.99 93.28 90.63 90.64 90.64 71,000
Jan 2, 2024 92.64 95.20 92.64 93.23 93.23 84,100
Dec 29, 2023 94.04 94.04 92.13 92.85 92.85 99,200
Dec 28, 2023 95.16 96.06 94.00 94.41 94.41 101,000
Dec 27, 2023 97.02 97.04 95.00 95.52 95.52 90,500
Dec 26, 2023 96.93 97.28 95.57 96.92 96.92 62,800
Dec 22, 2023 96.61 97.31 95.76 96.35 96.35 53,600
Dec 21, 2023 95.20 96.47 94.45 96.43 96.43 53,400
Dec 20, 2023 96.00 97.37 94.65 94.66 94.66 68,800
Dec 19, 2023 95.21 96.72 95.09 96.00 96.00 85,200
Dec 18, 2023 93.61 94.59 92.90 94.44 94.44 83,800
Dec 15, 2023 96.00 96.25 92.62 92.76 92.76 439,000
Dec 14, 2023 97.52 97.65 95.36 95.98 95.98 95,400
Dec 13, 2023 94.33 96.90 93.81 96.86 96.86 70,000
Dec 12, 2023 93.50 94.82 92.85 94.41 94.41 64,100
Dec 11, 2023 92.19 92.76 90.82 92.62 92.62 60,700
Dec 8, 2023 89.27 91.87 87.75 91.73 91.73 91,000
Dec 7, 2023 90.57 90.57 88.85 89.35 89.35 79,400
Dec 6, 2023 92.00 93.05 89.70 90.09 90.09 71,300
Dec 5, 2023 90.98 91.85 90.10 91.70 91.70 63,200
Dec 4, 2023 88.91 91.74 88.91 91.47 91.47 81,200
Dec 1, 2023 87.01 89.58 85.43 89.58 89.58 66,700
Nov 30, 2023 87.79 88.74 86.80 87.20 87.20 85,600
Nov 29, 2023 89.33 90.62 87.62 87.70 87.70 69,500
Nov 28, 2023 89.02 89.29 88.63 89.16 89.16 42,100
Nov 27, 2023 88.52 89.50 88.41 89.01 89.01 65,700
Nov 24, 2023 88.91 89.36 88.67 88.95 88.95 17,700
Nov 22, 2023 88.14 89.02 87.59 88.76 88.76 35,600
Nov 21, 2023 87.79 88.38 87.15 87.34 87.34 45,400
Nov 20, 2023 86.20 87.81 86.15 87.72 87.72 44,700
Nov 17, 2023 86.85 86.90 85.53 85.84 85.84 49,400
Nov 16, 2023 86.28 86.96 85.63 85.92 85.92 54,700
Nov 15, 2023 87.29 89.05 86.21 86.29 86.29 62,400
Nov 14, 2023 83.72 87.54 83.46 87.47 87.47 98,800
Nov 13, 2023 82.59 83.08 81.67 82.05 82.05 63,500
Nov 10, 2023 82.52 83.12 81.51 82.36 82.36 79,100
Nov 9, 2023 83.14 83.65 81.78 82.59 82.59 51,900
Nov 8, 2023 83.45 84.08 82.41 83.03 83.03 37,200
Nov 7, 2023 84.63 85.17 83.55 83.75 83.75 55,500
Nov 6, 2023 84.27 85.20 83.54 84.83 84.83 103,000
Nov 3, 2023 83.08 85.03 83.08 84.67 84.67 62,700
Nov 2, 2023 81.48 82.55 80.68 82.09 82.09 65,000
Nov 1, 2023 78.90 80.94 78.35 80.83 80.83 114,500
Oct 31, 2023 82.43 84.52 78.68 78.90 78.90 121,800
Oct 30, 2023 82.13 83.46 81.66 83.19 83.19 76,000
Oct 27, 2023 81.06 82.19 80.56 81.93 81.93 75,000
Oct 26, 2023 80.33 82.07 80.32 81.31 81.31 76,400
Oct 25, 2023 81.78 82.84 80.45 80.53 80.53 73,300
Oct 24, 2023 80.17 82.75 80.17 82.27 82.27 196,200
Oct 23, 2023 81.08 81.71 79.76 79.89 79.89 93,500
Oct 20, 2023 81.73 82.30 80.91 80.94 80.94 78,700
Oct 19, 2023 81.92 82.21 80.89 81.31 81.31 54,500
Oct 18, 2023 83.13 83.83 81.83 81.91 81.91 46,500
Oct 17, 2023 81.93 83.98 81.93 83.44 83.44 69,400
Oct 16, 2023 81.33 83.29 80.25 81.85 81.85 74,300
Oct 13, 2023 80.67 81.87 79.59 80.27 80.27 89,700
Oct 12, 2023 83.27 83.92 80.67 80.97 80.97 46,600
Oct 11, 2023 83.60 83.99 80.01 82.77 82.77 66,500
Oct 10, 2023 84.00 84.33 83.21 83.22 83.22 58,200
Oct 9, 2023 83.26 84.54 82.84 83.84 83.84 45,500
Oct 6, 2023 83.28 84.43 82.54 83.56 83.56 52,800
Oct 5, 2023 82.09 83.41 82.01 83.29 83.29 59,900
Oct 4, 2023 84.55 84.55 81.99 82.67 82.67 49,400
Oct 3, 2023 84.47 84.47 82.57 82.85 82.85 48,100
Oct 2, 2023 84.79 85.82 84.00 84.93 84.93 75,300
Sep 29, 2023 86.32 86.32 85.08 85.19 85.19 94,300
Sep 28, 2023 84.33 86.22 83.85 86.16 86.16 105,900
Sep 27, 2023 85.10 85.39 83.64 84.14 84.14 38,600
Sep 26, 2023 86.68 86.68 84.37 84.40 84.40 40,800
Sep 25, 2023 85.63 86.92 85.37 86.71 86.71 47,800
Sep 22, 2023 85.92 86.95 85.66 85.72 85.72 56,200
Sep 21, 2023 84.96 85.76 84.04 85.66 85.66 63,100
Sep 20, 2023 84.24 85.82 84.22 85.08 85.08 58,700
Sep 19, 2023 83.69 84.47 83.46 83.66 83.66 41,500
Sep 18, 2023 83.91 84.16 83.15 83.64 83.64 73,000
Sep 15, 2023 85.08 85.08 83.22 83.62 83.62 268,200
Sep 14, 2023 85.00 85.25 84.17 84.79 84.79 50,000
Sep 13, 2023 82.65 84.99 82.27 84.45 84.45 113,300
Sep 12, 2023 84.12 84.51 81.97 82.88 82.88 71,900
Sep 11, 2023 84.64 84.96 83.72 83.99 83.99 80,700
Sep 8, 2023 83.87 84.54 83.30 84.39 84.39 75,600
Sep 7, 2023 83.54 84.26 82.69 83.86 83.86 79,900
Sep 6, 2023 83.65 84.40 82.57 83.24 83.24 75,800
Sep 5, 2023 86.51 86.51 83.37 83.81 83.81 85,700
Sep 1, 2023 87.86 88.77 86.77 86.91 86.91 60,100
Aug 31, 2023 89.60 89.76 87.56 87.70 87.70 88,700
Aug 30, 2023 89.36 90.47 89.31 89.46 89.46 66,000
Aug 29, 2023 89.75 90.31 88.64 89.30 89.30 59,800
Aug 28, 2023 89.34 90.95 89.09 89.81 89.81 55,900
Aug 25, 2023 89.47 89.49 87.99 89.37 89.37 71,500
Aug 24, 2023 90.27 90.32 88.52 88.59 88.59 74,900
Aug 23, 2023 91.12 91.50 90.17 90.50 90.50 63,000
Aug 22, 2023 92.06 92.29 90.72 91.00 91.00 41,600
Aug 21, 2023 90.89 92.30 90.61 92.16 92.16 79,200
Aug 18, 2023 89.52 91.85 89.52 91.12 91.12 113,200
Aug 17, 2023 93.15 93.21 89.98 90.11 90.11 82,300
Aug 16, 2023 96.02 96.86 93.38 93.41 93.41 104,400
Aug 15, 2023 95.42 96.45 94.51 96.30 96.30 100,500
Aug 14, 2023 93.96 95.47 92.45 95.44 95.44 113,200
Aug 11, 2023 93.82 95.28 93.82 94.46 94.46 119,700
Aug 10, 2023 96.07 97.06 93.92 93.94 93.94 102,200
Aug 9, 2023 94.15 95.68 93.93 95.62 95.62 67,700
Aug 8, 2023 93.93 94.66 93.55 94.47 94.47 80,600
Aug 7, 2023 93.82 94.77 92.52 94.23 94.23 131,800
Aug 4, 2023 94.43 95.04 92.75 93.82 93.82 96,800
Aug 3, 2023 94.83 95.17 93.41 94.74 94.74 114,200
Aug 2, 2023 93.00 95.84 93.00 95.52 95.52 102,500
Aug 1, 2023 94.55 95.61 89.96 92.94 92.94 143,600
Jul 31, 2023 90.29 92.41 90.29 91.57 91.57 131,200
Jul 28, 2023 90.67 91.76 90.25 90.59 90.59 79,300
Jul 27, 2023 90.20 90.20 87.97 90.07 90.07 107,900
Jul 26, 2023 91.03 91.49 89.43 89.48 89.48 93,200
Jul 25, 2023 91.40 92.36 91.22 91.32 91.32 90,800
Jul 24, 2023 91.88 91.88 90.61 91.49 91.49 62,400
Jul 21, 2023 92.93 93.51 91.47 91.54 91.54 69,000
Jul 20, 2023 92.30 93.80 92.13 92.58 92.58 226,200
Jul 19, 2023 92.12 92.73 91.13 92.09 92.09 98,800
Jul 18, 2023 91.69 92.86 91.55 92.07 92.07 78,700
Jul 17, 2023 90.13 91.64 90.13 91.55 91.55 82,000
Jul 14, 2023 87.46 90.35 87.46 90.25 90.25 80,800
Jul 13, 2023 87.00 87.78 86.50 87.46 87.46 140,800
Jul 12, 2023 87.37 87.37 86.32 86.55 86.55 162,100
Jul 11, 2023 87.64 88.70 86.71 86.76 86.76 132,300
Jul 10, 2023 86.79 88.28 86.79 87.49 87.49 126,100
Jul 7, 2023 87.97 88.74 86.10 86.45 86.45 139,000
Jul 6, 2023 89.49 89.84 87.97 87.97 87.97 90,300
Jul 5, 2023 90.36 91.66 89.22 90.09 90.09 190,300
Jul 3, 2023 92.70 92.95 90.18 90.70 90.70 65,500
Jun 30, 2023 93.88 95.23 92.62 92.70 92.70 174,400
Jun 29, 2023 92.40 93.98 92.40 93.33 93.33 89,600
Jun 28, 2023 91.77 92.25 90.98 91.90 91.90 71,900
Jun 27, 2023 90.17 92.20 90.17 92.12 92.12 114,500
Jun 26, 2023 91.00 91.70 90.17 90.33 90.33 161,800
Jun 23, 2023 90.64 92.51 90.56 91.21 91.21 180,700
Jun 22, 2023 91.37 91.50 90.02 91.50 91.50 138,000
Jun 21, 2023 90.24 92.08 89.40 91.37 91.37 200,400
Jun 20, 2023 92.00 92.31 89.60 90.36 90.36 175,900
Jun 16, 2023 93.02 93.36 90.44 91.81 91.81 348,900
Jun 15, 2023 92.61 93.33 92.04 92.21 92.21 127,700
Jun 14, 2023 94.39 94.83 92.90 93.11 93.11 104,100
Jun 13, 2023 92.93 94.98 92.93 94.38 94.38 119,100
Jun 12, 2023 92.69 93.34 91.45 92.81 92.81 98,000
Jun 9, 2023 94.02 94.51 92.00 92.48 92.48 170,500
Jun 8, 2023 93.93 95.55 93.04 94.32 94.32 138,600
Jun 7, 2023 94.15 95.63 93.77 94.00 94.00 142,300
Jun 6, 2023 93.59 95.00 93.17 93.84 93.84 131,000
Jun 5, 2023 92.62 94.01 92.27 93.43 93.43 137,800
Jun 2, 2023 91.45 93.41 91.20 93.11 93.11 99,100
Jun 1, 2023 89.77 91.12 89.17 90.61 90.61 102,600
May 31, 2023 88.31 90.69 88.13 90.15 90.15 177,300
May 30, 2023 88.73 89.61 88.34 88.37 88.37 108,200
May 26, 2023 88.66 89.27 88.27 88.81 88.81 135,500
May 25, 2023 87.83 89.27 86.96 88.84 88.84 104,500
May 24, 2023 88.72 88.82 86.70 88.44 88.44 116,100
May 23, 2023 88.13 90.22 87.92 89.41 89.41 118,900
May 22, 2023 88.61 89.67 87.78 88.32 88.32 89,300
May 19, 2023 88.99 88.99 87.39 88.59 88.59 107,600
May 18, 2023 88.18 88.31 86.35 88.02 88.02 142,300
May 17, 2023 86.79 88.78 85.34 88.01 88.01 128,600
May 16, 2023 85.91 87.77 85.61 86.39 86.39 130,200
May 15, 2023 86.14 87.51 85.42 85.85 85.85 113,500
May 12, 2023 83.57 86.08 83.57 85.91 85.91 114,300
May 11, 2023 81.30 83.87 80.10 83.11 83.11 179,900
May 10, 2023 83.93 84.60 81.75 81.99 81.99 136,800
May 9, 2023 83.52 83.60 81.97 82.90 82.90 98,100
May 8, 2023 82.26 84.27 80.70 83.65 83.65 243,500
May 5, 2023 82.15 83.93 81.83 81.96 81.96 241,100
May 4, 2023 82.51 82.63 77.30 80.75 80.75 365,700
May 3, 2023 86.50 87.41 82.42 83.51 83.51 366,100
May 2, 2023 88.31 89.10 83.46 86.50 86.50 535,000
May 1, 2023 83.60 90.12 82.86 88.78 88.78 480,500
Apr 28, 2023 95.00 95.00 77.47 81.74 81.74 1,517,400
Apr 27, 2023 112.30 114.97 111.71 114.02 114.02 147,600
Apr 26, 2023 112.62 113.57 111.50 112.54 112.54 66,900
Apr 25, 2023 112.77 113.94 112.03 113.29 113.29 110,600
Apr 24, 2023 112.47 114.07 111.41 113.39 113.39 58,200
Apr 21, 2023 112.92 113.22 111.38 112.47 112.47 62,900
Apr 20, 2023 109.30 112.95 109.08 112.78 112.78 115,600
Apr 19, 2023 109.01 110.18 107.77 109.37 109.37 66,500

Related Tickers

AMED Amedisys, Inc.
90.53
-0.28%
 
EHC Encompass Health Corporation
78.83
+0.27%
 
ENSG The Ensign Group, Inc.
117.58
+0.94%
 
ACHC Acadia Healthcare Company, Inc.
70.37
+0.13%
 
USPH U.S. Physical Therapy, Inc.
98.27
+0.80%
 
SGRY Surgery Partners, Inc.
24.15
+3.10%
 
OPCH Option Care Health, Inc.
31.44
+1.75%
 
CHE Chemed Corporation
600.10
+0.45%
 
DVA DaVita Inc.
127.94
+1.45%
 
AIRS AirSculpt Technologies, Inc.
5.36
-1.47%