Addus HomeCare Corporation - ADUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	117.93	114.16	114.16	117.93	113.97	182,345
December 03, 2025	119.82	117.89	117.89	120.07	116.21	294,523
December 02, 2025	120.96	120.07	120.07	121.53	118.23	250,800
December 01, 2025	119.63	120.84	120.84	121.59	119.26	251,100
November 28, 2025	121.16	120.2	120.2	121.16	119.16	106,502
November 26, 2025	120.5	120.92	120.92	121.96	119.65	196,223
November 25, 2025	116.84	120.49	120.49	121.62	116.84	203,500
November 24, 2025	112.97	115.9	115.9	116.35	111.06	197,530
November 21, 2025	109.84	112.7	112.7	113.82	109.79	173,400
November 20, 2025	109.86	110.07	110.07	111.62	109.45	163,100
November 19, 2025	107.83	109	109	109.63	107.25	238,540
November 18, 2025	108.14	107.65	107.65	108.75	105.91	176,721
November 17, 2025	109.02	107.81	107.81	109.77	107.04	180,700
November 14, 2025	108.55	109.07	109.07	109.5	106.57	187,700
November 13, 2025	112.25	110.78	110.78	113.91	109.61	211,000
November 12, 2025	114.5	113.7	113.7	115.5	112.77	200,412
November 11, 2025	112.83	114.51	114.51	114.9	111.33	145,830
November 10, 2025	113.17	112.83	112.83	113.71	110	161,312
November 07, 2025	115.06	113.08	113.08	116.59	112.24	184,964
November 06, 2025	118.86	114.19	114.19	119.47	113.33	252,600
November 05, 2025	113.9	119.86	119.86	120	113.34	284,000
November 04, 2025	124.39	112.22	112.22	124.44	111.92	502,900
November 03, 2025	117.16	118.99	118.99	119.76	115.75	211,300
October 31, 2025	118.4	116.89	116.89	119.31	115.28	236,600
October 30, 2025	121.54	117.93	117.93	121.58	117.53	367,220
October 29, 2025	120.05	122.75	122.75	122.84	119.67	148,835
October 28, 2025	120.49	120.53	120.53	121.21	119.62	110,429
October 27, 2025	121.49	121.46	121.46	121.68	120.12	62,400
October 24, 2025	121.7	121.63	121.63	122.87	121	64,200
October 23, 2025	121.11	120.68	120.68	122.45	119.9	80,722
October 22, 2025	120.94	121.5	121.5	122.03	120.94	97,400
October 21, 2025	121.45	121.53	121.53	122.75	120.01	154,800
October 20, 2025	119.48	121.42	121.42	121.69	118.9	96,800
October 17, 2025	116.52	118.31	118.31	119.57	113.62	190,227
October 16, 2025	116.03	117.13	117.13	118.72	115.59	182,243
October 15, 2025	114.74	115.93	115.93	116.89	113.77	85,100
October 14, 2025	111.61	114.51	114.51	114.72	111.61	86,052
October 13, 2025	113.91	112.58	112.58	114.09	112.06	80,108
October 10, 2025	114.72	112.91	112.91	115.04	112.67	140,300
October 09, 2025	113.91	114.38	114.38	115.21	113.51	201,523
October 08, 2025	111	114.27	114.27	114.95	108.64	151,904
October 07, 2025	113	110.64	110.64	116.41	110.48	110,613
October 06, 2025	114.82	112.7	112.7	115.31	112.32	126,440
October 03, 2025	115.36	114.86	114.86	119.04	114.5	128,100
October 02, 2025	115.34	115.45	115.45	116.12	112.53	129,529
October 01, 2025	117	115.87	115.87	117.6	115.22	150,401
September 30, 2025	117.53	117.99	117.99	120.64	117.2	149,300
September 29, 2025	117.03	117.79	117.79	118.55	116.63	150,600
September 26, 2025	115.82	117.34	117.31	120	114.73	108,512
September 25, 2025	116.7	115.59	115.59	117.29	113.8	235,600
September 24, 2025	114.03	116.83	116.83	117.02	113.32	137,800
September 23, 2025	113.96	114.67	114.67	116	113.06	162,300
September 22, 2025	111.6	114.2	114.2	114.34	110.63	140,800
September 19, 2025	110.5	111.9	111.9	112.56	109.59	432,318
September 18, 2025	108.08	109.81	109.81	110.12	107.27	145,300
September 17, 2025	108.35	108.1	108.1	110.11	107.57	162,500
September 16, 2025	108.97	108.35	108.35	110.5	107.94	134,301
September 15, 2025	110.04	109.27	109.27	113.85	108.57	120,100
September 12, 2025	111.82	110.27	110.27	112.6	110.07	86,300
September 11, 2025	110.26	112.38	112.38	112.69	110.05	106,309

Addus HomeCare Corporation (ADUS) NASDAQ