Addus HomeCare Corporation (ADUS) NASDAQ

117.34

+1.75(+1.51%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025115.82117.34117.31120114.73108,512
September 25, 2025116.7115.59115.59117.29113.8235,600
September 24, 2025114.03116.83116.83117.02113.32137,800
September 23, 2025113.96114.67114.67116113.06162,300
September 22, 2025111.6114.2114.2114.34110.63140,800
September 19, 2025110.5111.9111.9112.56109.59432,318
September 18, 2025108.08109.81109.81110.12107.27145,300
September 17, 2025108.35108.1108.1110.11107.57162,500
September 16, 2025108.97108.35108.35110.5107.94134,301
September 15, 2025110.04109.27109.27113.85108.57120,100
September 12, 2025111.82110.27110.27112.6110.0786,300
September 11, 2025110.26112.38112.38112.69110.05106,309
September 10, 2025112.58110.27110.27112.76110.1883,923
September 09, 2025114.87113.05113.05115.82111.84146,437
September 08, 2025112.99114.36114.36114.39111.01121,000
September 05, 2025111.66113.22113.22113.4110.9388,436
September 04, 2025112.57111.85111.85112.57110.55203,002
September 03, 2025114.77113.1113.1116.46112.06117,327
September 02, 2025115.44115.67115.67118.6114.61163,100
August 29, 2025115.63115.17115.17115.63114.6172,800
August 28, 2025114.8115.32115.32115.54113.1117,900
August 27, 2025113.7115.51115.51115.77112.86121,700
August 26, 2025116.16114.15114.15116.35113.52102,300
August 25, 2025118.65116.65116.65118.69115.76136,810
August 22, 2025115.23118.41118.41118.78114.87133,138
August 21, 2025114.71114.18114.18115.5112.7779,039
August 20, 2025116.1114.85114.85116.54114.1146,900
August 19, 2025114.93115.68115.68115.75113.82117,200
August 18, 2025115.65114.19114.19115.92113.78131,882
August 15, 2025114.92115.11115.11116.57113.64179,843
August 14, 2025115.7113.86113.86116.32112.51173,392
August 13, 2025113.74116.33116.33118.08112.96266,800
August 12, 2025111.74113.06113.06113.31110.2142,539
August 11, 2025110.36111.95111.95113.93109.09262,800
August 08, 2025108.84110.19110.19110.21107.71143,903
August 07, 2025115.96109.1109.1116.9102.68501,138
August 06, 2025116.15114.94114.94116.93114.63254,100
August 05, 2025110.21116.57116.57117.54108.97533,902
August 04, 2025105.23106.96106.96107.13104.58168,870
August 01, 2025106.77104.96104.96106.93104.54199,146
July 31, 2025106.93106.78106.78108.14106.28181,124
July 30, 2025107.59107.88107.88108.92106.91156,809
July 29, 2025109.54107.89107.89110.62107.53132,700
July 28, 2025109.13109.11109.11109.66108.07127,100
July 25, 2025108.8109.43109.43110.51108.8104,400
July 24, 2025110.37108.16108.16110.77107.91112,435
July 23, 2025108.29110.39110.39110.71108.2994,546
July 22, 2025107.92108.71108.71109.77107.92144,800
July 21, 2025107107.4107.4109.01106.03112,730
July 18, 2025110.17107.03107.03110.2106.82136,386
July 17, 2025109.2109.69109.69110.15108.17138,800
July 16, 2025109.85108.44108.44110.53107.65169,918
July 15, 2025112.21109.43109.43112.23109.43141,518
July 14, 2025110.47111.75111.75111.94110.39100,300
July 11, 2025112.18110.92110.92112.18109.8191,126
July 10, 2025113.77112.2112.2115.01112148,008
July 09, 2025112.87114.41114.41114.54111.81146,000
July 08, 2025111112.07112.07114.59110.51160,600
July 07, 2025112.16110.62110.62113.31110.47139,627
July 03, 2025111.29111.86111.86112.4211090,268
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved