Addus HomeCare Corporation - ADUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.18	115.48	115.48	116.93	113.71	251,600
February 19, 2026	113.62	114.96	114.96	115.67	112.65	255,306
February 18, 2026	112.63	113.44	113.44	113.98	112.02	174,949
February 17, 2026	114.35	113.26	113.26	115.32	112.36	204,000
February 13, 2026	112.3	113.8	113.8	114.5	112.3	125,617
February 12, 2026	112.67	112.3	112.3	116.07	111.83	265,500
February 11, 2026	107.93	112.67	112.67	112.89	107.5	205,600
February 10, 2026	104.03	108.14	108.15	109.48	104.03	233,975
February 09, 2026	105.73	103.71	103.71	106.9	102.51	199,500
February 06, 2026	106.62	105.88	105.88	107.67	104.95	198,544
February 05, 2026	105.76	106.58	106.58	107.63	104.36	355,700
February 04, 2026	107.07	105.6	105.6	108.21	104.81	297,218
February 03, 2026	104.99	106.9	106.9	107.37	103.51	407,700
February 02, 2026	103.71	105.32	105.32	106.07	102.61	265,700
January 30, 2026	101.27	103.48	103.48	104.31	100	350,200
January 29, 2026	102.39	101.8	101.8	102.82	99.7	294,100
January 28, 2026	107.38	102.48	102.48	108.28	101.91	455,400
January 27, 2026	110.36	107.01	107.01	110.36	105.74	130,900
January 26, 2026	109.8	110.37	110.37	111.35	108.95	144,400
January 23, 2026	110.65	110.37	110.37	111.11	107.48	183,233
January 22, 2026	110.07	110.37	110.37	112.01	108.78	144,200
January 21, 2026	109.39	109.74	109.74	109.99	107.18	128,821
January 20, 2026	106.89	108.67	108.67	109.54	106.53	189,713
January 16, 2026	109.35	107.51	107.51	109.37	107.18	248,820
January 15, 2026	110.19	109.8	109.8	110.82	108.5	258,000
January 14, 2026	109.64	110.45	110.45	111.21	108.51	140,636
January 13, 2026	112.06	109.65	109.65	112.06	108.17	94,910
January 12, 2026	109.56	111.41	111.41	111.96	108.57	132,800
January 09, 2026	111.96	109.72	109.72	113.07	109.59	92,100
January 08, 2026	112.4	112.33	112.33	113.94	110.85	169,891
January 07, 2026	112.11	112.79	112.79	113.59	109.93	213,932
January 06, 2026	109.01	110.98	110.98	111.07	107.1	210,700
January 05, 2026	106.22	109.64	109.64	110.34	106.06	157,800
January 02, 2026	108	106.58	106.58	108.88	105.21	201,501
December 31, 2025	108.7	107.39	107.39	109.12	107.13	217,943
December 30, 2025	109.43	108.63	108.63	109.47	108.15	112,222
December 29, 2025	110.52	110.11	110.11	110.6	108.62	146,300
December 26, 2025	111.25	110.16	110.16	111.57	109.97	209,500
December 24, 2025	110.27	111.03	111.03	111.24	110.27	32,500
December 23, 2025	111.38	110.64	110.64	113.92	110.12	133,019
December 22, 2025	112.21	112.01	112.01	113.72	111.76	138,734
December 19, 2025	111.13	112.82	112.82	113.26	110.7	238,900
December 18, 2025	113.52	112.07	112.07	114	111.22	156,000
December 17, 2025	113.18	112.98	112.98	114.59	112.39	111,612
December 16, 2025	115.36	113.49	113.49	115.36	112.46	138,318
December 15, 2025	115.69	115.14	115.14	116	113.65	124,328
December 12, 2025	114.92	114.59	114.59	115.72	114.25	113,800
December 11, 2025	115.79	114.36	114.36	116.92	113.37	139,200
December 10, 2025	111.94	115.12	115.12	115.67	111.94	153,801
December 09, 2025	111.88	112.2	112.2	112.4	110.07	180,026
December 08, 2025	114	111.09	111.09	114.22	110.95	126,031
December 05, 2025	114.42	113.19	113.19	114.99	112.55	196,823
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

Addus HomeCare Corporation (ADUS) NASDAQ