Addus HomeCare Corporation (ADUS) NASDAQ

Currency In USD

AD

ADUS Historical Return

If you invested $1000 in Addus HomeCare Corporation (ADUS) 10 years ago, it would be worth $4,274.68 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,444.5, while $1000 invested 1 year ago would be worth $968.74. This corresponds to total returns of 327.47%, 44.45%, -3.13%, respectively, with annualized returns of 15.63%, 7.63%, -3.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ADUS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2026112.37111.27111.27113.08111.14207,436
October 01, 2026110.86111.7111.7112.76109.88205,128
September 30, 2026113.42110.54110.54113.42110.38248,797
September 29, 2026111.5112.96112.96113.24110.47200,091
September 28, 2026113.68111.91111.91115.03111.86201,713
September 25, 2026114.38113.19113.19114.65112.21208,915
September 24, 2026115.84114.05114.05115.93113.57154,911
September 23, 2026114.3114.93114.93115.78113.35207,286
September 22, 2026116.14114.24114.24117.17113.98153,040
September 21, 2026117.42115.36115.36118.05114.74158,293
September 18, 2026117.75117.07117.07117.75115.12590,459
September 17, 2026118.37118.06118.06118.76117.01208,179
September 16, 2026115.97118.51118.51119.45115.73177,944
September 15, 2026117.33115.88115.88117.33114.76272,302
September 11, 2026119.5117.09117.09120.35116.91126,704
September 10, 2026119.91118.52118.52120.58117.04168,012
September 09, 2026119.24119.23119.23119.88117.15139,507
September 08, 2026117.93119.32119.32119.73116.98142,616
September 04, 2026117.62118.76118.76119.49117.38175,356
September 03, 2026119.11118.69118.69120.16117.05240,432
September 02, 2026114.63118.17118.17118.53114.43288,873
September 01, 2026115.46114.55114.55117.28114.29157,577
August 31, 2026115.1114.67114.67116.72114.5195,331
August 28, 2026118.5115.55115.55118.74115.45191,690
August 27, 2026119.93118.01118.01121.24115.71208,389
August 26, 2026121.09120.71120.71122.58120.52153,598
August 25, 2026120.63121.09121.09121.62119.67151,994
August 24, 2026121.01120.82120.82122.36120.6129,408
August 21, 2026120.33120.81120.81121.95119.55264,488
August 20, 2026119.55120.55120.55123.14119.52230,760
August 19, 2026119.44120.02120.02120.53119.02193,620
August 18, 2026115.06118.13118.13118.69115.05181,432
August 17, 2026115.14114.9114.9115.77114.12155,649
August 14, 2026117.22116.06116.06117.24115.77119,481
August 13, 2026119.14117.59117.59120116.75135,136
August 12, 2026116.16118.06118.06118.63115.93185,535
August 11, 2026118.64116.89116.89120.5116.73216,906
August 10, 2026116.39119.34119.34120.48116.39199,217
August 07, 2026118.54119.68119.68121.18118.54153,316
August 06, 2026116.92118.78118.78119.6113.96218,094
August 05, 2026114.77116.46116.46117.22113.62284,804
August 04, 2026109.77113.66113.66116.03107.54388,947
August 03, 2026116.32116.79116.79118.11115.78249,056
July 31, 2026115.86115.48115.48117.63114.19155,005
July 30, 2026117.88116.68116.68119.62115.5331,107
July 29, 2026119.15119.13119.13120.63118.83229,540
July 28, 2026117119.22119.22119.64116.97196,083
July 27, 2026115.23115.65115.65116.51114.81170,015
July 24, 2026113.03114.55114.55115.21112.55175,897
July 23, 2026110.57111.92111.92113.16109.58248,215
July 22, 2026113.2111.4111.4113.8110.27194,468
July 21, 2026111.45113.31113.31114.2109.33320,526
July 20, 2026114.48111.5111.5116.51111.46299,737
July 17, 2026112.89114.52114.52116.69112.89213,579
July 16, 2026111.12113.82113.82114.61110.87313,033
July 15, 2026108.33110.17110.17111.85107.31177,514
July 14, 2026107.28108.5108.5108.95106.61221,013
July 13, 2026108.64108.86108.86110.56108.31201,702
July 10, 2026109.88108.21108.21110.57107.33220,351
July 09, 2026105.57109.72109.72109.83104.63418,337
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved