Skip to main content

Addus HomeCare Corporation - Common Stock (NQ: ADUS )

126.42 +0.72 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 125.42 127.00 124.64 126.42 109,891 +0.72(+0.57%)
Jan 07, 2025 126.27 126.64 124.22 125.70 129,222 +0.00(+0.00%)
Jan 06, 2025 124.12 125.91 123.79 125.70 177,543 +1.11(+0.89%)
Jan 03, 2025 124.79 125.55 124.51 124.59 63,490 +0.33(+0.27%)
Jan 02, 2025 125.40 125.77 123.95 124.26 211,644 -1.09(-0.87%)
Dec 31, 2024 125.35 0 -0.93(-0.74%)
Dec 30, 2024 127.48 128.24 126.26 126.28 72,655 -1.96(-1.53%)
Dec 27, 2024 129.77 130.33 127.34 128.24 71,011 -1.94(-1.49%)
Dec 26, 2024 128.18 130.23 128.18 130.18 56,799 +1.29(+1.00%)
Dec 24, 2024 129.41 130.20 127.65 128.89 44,766 +0.03(+0.02%)
Dec 23, 2024 130.85 131.82 128.13 128.86 134,949 -2.54(-1.93%)
Dec 20, 2024 128.93 132.55 126.14 131.40 473,672 +1.51(+1.16%)
Dec 19, 2024 129.32 130.88 126.08 129.89 184,554 +0.14(+0.11%)
Dec 18, 2024 131.73 131.93 128.34 129.75 305,655 -0.98(-0.75%)
Dec 17, 2024 130.47 131.38 128.44 130.73 273,349 +0.32(+0.25%)
Dec 16, 2024 126.00 131.98 125.52 130.41 367,170 +5.41(+4.33%)
Dec 13, 2024 121.71 125.13 121.50 125.00 191,398 +3.00(+2.46%)
Dec 12, 2024 120.90 124.01 120.38 122.00 137,707 +1.10(+0.91%)
Dec 11, 2024 123.00 123.00 120.10 120.90 99,255 -2.05(-1.67%)
Dec 10, 2024 121.69 123.46 120.43 122.95 89,441 +2.23(+1.85%)
Dec 09, 2024 120.46 122.11 120.35 120.72 93,393 -0.02(-0.02%)
Dec 06, 2024 120.42 121.00 119.03 120.74 131,458 +0.47(+0.39%)
Dec 05, 2024 123.33 123.33 120.01 120.27 111,741 -3.33(-2.69%)
Dec 04, 2024 122.57 123.75 122.15 123.60 92,090 +1.40(+1.15%)
Dec 03, 2024 124.07 124.07 121.66 122.20 86,334 -0.89(-0.72%)
Dec 02, 2024 122.98 123.19 121.50 123.09 127,629 +0.25(+0.20%)
Nov 29, 2024 122.35 123.52 121.30 122.84 63,892 +1.55(+1.28%)
Nov 27, 2024 124.64 125.16 120.97 121.29 107,867 -3.12(-2.51%)
Nov 26, 2024 122.77 124.56 122.17 124.41 130,280 +1.46(+1.19%)
Nov 25, 2024 124.93 125.92 121.77 122.95 141,294 -1.37(-1.10%)
Nov 22, 2024 121.48 124.37 121.44 124.32 154,539 +3.48(+2.88%)
Nov 21, 2024 121.53 121.53 118.31 120.84 125,032 -0.15(-0.12%)
Nov 20, 2024 120.31 121.82 119.57 120.99 131,208 +0.79(+0.66%)
Nov 19, 2024 117.36 120.40 116.69 120.20 113,453 +1.93(+1.63%)
Nov 18, 2024 119.86 120.65 118.11 118.27 134,236 -1.51(-1.26%)
Nov 15, 2024 122.21 122.64 119.40 119.78 129,357 -2.29(-1.88%)
Nov 14, 2024 123.56 123.56 120.88 122.07 105,546 -1.22(-0.99%)
Nov 13, 2024 127.10 127.19 123.20 123.29 107,157 -2.86(-2.27%)
Nov 12, 2024 127.65 128.48 125.58 126.15 83,926 -1.80(-1.41%)
Nov 11, 2024 129.05 129.21 127.35 127.95 79,589 +0.37(+0.29%)
Nov 08, 2024 128.97 129.81 127.46 127.58 140,597 -1.50(-1.16%)
Nov 07, 2024 131.51 133.41 128.53 129.08 197,413 -1.88(-1.44%)
Nov 06, 2024 129.40 133.81 127.13 130.96 209,331 +6.79(+5.47%)
Nov 05, 2024 124.82 126.51 117.27 124.17 242,435 -4.79(-3.71%)
Nov 04, 2024 125.32 129.41 125.32 128.96 206,083 +2.69(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.