Addus HomeCare Corporation - ADUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	111.66	113.22	113.22	113.4	110.93	88,436
September 04, 2025	112.57	111.85	111.85	112.57	110.55	203,002
September 03, 2025	114.77	113.1	113.1	116.46	112.06	117,327
September 02, 2025	115.44	115.67	115.67	118.6	114.61	163,100
August 29, 2025	115.63	115.17	115.17	115.63	114.61	72,800
August 28, 2025	114.8	115.32	115.32	115.54	113.1	117,900
August 27, 2025	113.7	115.51	115.51	115.77	112.86	121,700
August 26, 2025	116.16	114.15	114.15	116.35	113.52	102,300
August 25, 2025	118.65	116.65	116.65	118.69	115.76	136,810
August 22, 2025	115.23	118.41	118.41	118.78	114.87	133,138
August 21, 2025	114.71	114.18	114.18	115.5	112.77	79,039
August 20, 2025	116.1	114.85	114.85	116.54	114.1	146,900
August 19, 2025	114.93	115.68	115.68	115.75	113.82	117,200
August 18, 2025	115.65	114.19	114.19	115.92	113.78	131,882
August 15, 2025	114.92	115.11	115.11	116.57	113.64	179,843
August 14, 2025	115.7	113.86	113.86	116.32	112.51	173,392
August 13, 2025	113.74	116.33	116.33	118.08	112.96	266,800
August 12, 2025	111.74	113.06	113.06	113.31	110.2	142,539
August 11, 2025	110.36	111.95	111.95	113.93	109.09	262,800
August 08, 2025	108.84	110.19	110.19	110.21	107.71	143,903
August 07, 2025	115.96	109.1	109.1	116.9	102.68	501,138
August 06, 2025	116.15	114.94	114.94	116.93	114.63	254,100
August 05, 2025	110.21	116.57	116.57	117.54	108.97	533,902
August 04, 2025	105.23	106.96	106.96	107.13	104.58	168,870
August 01, 2025	106.77	104.96	104.96	106.93	104.54	199,146
July 31, 2025	106.93	106.78	106.78	108.14	106.28	181,124
July 30, 2025	107.59	107.88	107.88	108.92	106.91	156,809
July 29, 2025	109.54	107.89	107.89	110.62	107.53	132,700
July 28, 2025	109.13	109.11	109.11	109.66	108.07	127,100
July 25, 2025	108.8	109.43	109.43	110.51	108.8	104,400
July 24, 2025	110.37	108.16	108.16	110.77	107.91	112,435
July 23, 2025	108.29	110.39	110.39	110.71	108.29	94,546
July 22, 2025	107.92	108.71	108.71	109.77	107.92	144,800
July 21, 2025	107	107.4	107.4	109.01	106.03	112,730
July 18, 2025	110.17	107.03	107.03	110.2	106.82	136,386
July 17, 2025	109.2	109.69	109.69	110.15	108.17	138,800
July 16, 2025	109.85	108.44	108.44	110.53	107.65	169,918
July 15, 2025	112.21	109.43	109.43	112.23	109.43	141,518
July 14, 2025	110.47	111.75	111.75	111.94	110.39	100,300
July 11, 2025	112.18	110.92	110.92	112.18	109.81	91,126
July 10, 2025	113.77	112.2	112.2	115.01	112	148,008
July 09, 2025	112.87	114.41	114.41	114.54	111.81	146,000
July 08, 2025	111	112.07	112.07	114.59	110.51	160,600
July 07, 2025	112.16	110.62	110.62	113.31	110.47	139,627
July 03, 2025	111.29	111.86	111.86	112.42	110	90,268
July 02, 2025	112.44	110.37	110.37	112.44	110.1	135,532
July 01, 2025	114.54	112.95	112.95	115.56	112.86	146,506
June 30, 2025	115.32	115.19	115.19	116.3	113.72	179,437
June 27, 2025	115.58	115.12	115.12	117.03	114.4	285,600
June 26, 2025	113.4	115.64	115.64	116.11	112.34	152,811
June 25, 2025	114.27	113.42	113.42	114.48	113.19	142,208
June 24, 2025	113.75	114.05	114.05	115.16	112.7	215,200
June 23, 2025	114.05	113.01	113.01	114.59	112.37	154,746
June 20, 2025	115.19	113.79	113.79	116.12	112.46	195,824
June 18, 2025	113.34	115.16	115.16	116.66	113.34	115,300
June 17, 2025	113.24	114.03	114.03	114.81	112.32	136,016
June 16, 2025	112.99	114.44	114.44	114.97	111.7	175,100
June 13, 2025	112.2	112.8	112.8	113.83	110.64	127,818
June 12, 2025	112.51	114.03	114.03	114.2	112.41	97,755
June 11, 2025	118.01	112.69	112.69	118.47	112.37	312,135

Addus HomeCare Corporation (ADUS) NASDAQ