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 $3,904.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,208.84, while $1000 invested 1 year ago would be worth $1,093.7. This corresponds to total returns of 290.43%, 20.88%, 9.37%, respectively, with annualized returns of 14.59%, 3.86%, 9.37%.

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
November 11, 2026125.43125.49125.49126.82123.14201,107
November 10, 2026121.88126.29126.29126.61121.45225,843
November 09, 2026124.71122.42122.42127.49121.83345,139
November 06, 2026124.59124.31124.31125.91123.64276,626
November 05, 2026131.24126.81126.81131.55125.71262,555
November 04, 2026120.22127.94127.94130.49120.22421,616
November 03, 2026125.65126.55126.55127.08124.85455,466
November 02, 2026125.54125.75125.75127.06123.31508,389
October 30, 2026125.65125.54125.54126.62124.45300,292
October 29, 2026124.61124.34124.34125.5122.57331,542
October 28, 2026121.15122.18122.18123.07120.03312,143
October 27, 2026121.37121.24121.24122.13120.51216,637
October 26, 2026122.34121.17121.17123.47120.66202,739
October 23, 2026122.35121.81121.81123.01120.75224,230
October 22, 2026118.78122.67122.67123.19118.38147,467
October 21, 2026118.02117.95117.95118.81116.26163,545
October 20, 2026116.09118.03118.03118.18116.09138,915
October 19, 2026115.98115.16115.16116.85114.71130,356
October 16, 2026116.91115.98115.98117.48115.74136,879
October 15, 2026117.63116.49116.49118.38116.2172,421
October 14, 2026114.34116.62116.62117.1114.17249,655
October 13, 2026116.45114.53114.53116.5114.41145,595
October 12, 2026115.31115.48115.48117.32114.53197,858
October 09, 2026113.84114.33114.33115.1113.84101,780
October 08, 2026113.43114.26114.26115.85112.72145,763
October 07, 2026113.16113.27113.27117.31112.91229,452
October 06, 2026114113.16113.16114.66112.24123,859
October 05, 2026111.49112.98112.98113.8110.24217,160
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved