Addus HomeCare Corporation (ADUS) NASDAQ

91.00

+1.55(+1.73%)

Updated at June 02 02:58PM

Currency In USD

ADUS Historical Return

If you invested $1000 in Addus HomeCare Corporation (ADUS) 10 years ago, it would be worth $4,641.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $952.02, while $1000 invested 1 year ago would be worth $815.64. This corresponds to total returns of 364.17%, -4.8%, -18.44%, respectively, with annualized returns of 16.58%, -0.98%, -18.44%.

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

ADUS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	91.02	89.45	89.45	91.58	88.48	217,314
May 29, 2026	93.26	91.68	91.68	93.46	91.5	164,464
May 28, 2026	93.62	93.53	93.53	97	93.2	189,068
May 27, 2026	92.89	94.02	94.02	94.78	92.89	229,002
May 26, 2026	92.15	93.18	93.18	93.63	91.24	179,409
May 22, 2026	93.08	92.65	92.65	93.25	91.05	135,676
May 21, 2026	93.14	93.26	93.26	93.73	91.87	158,172
May 20, 2026	92.37	93.76	93.76	94.17	91.41	194,150
May 19, 2026	93.42	92.59	92.59	94.58	92.14	201,172
May 18, 2026	91.05	92.64	92.64	93.64	90.57	230,274
May 15, 2026	92.31	90.98	90.98	93.41	89.76	302,801
May 14, 2026	94.84	92.41	92.41	95.31	92.09	345,135
May 13, 2026	98.06	94.51	94.51	98.06	93.14	377,856
May 12, 2026	97.9	98.49	98.49	98.71	96.46	188,174
May 11, 2026	99.79	97.79	97.79	103.5	95	388,410
May 08, 2026	97.31	99.57	99.57	99.91	97.31	253,477
May 07, 2026	97.4	97.29	97.29	98.96	94.66	315,306
May 06, 2026	98.77	96.64	96.64	98.77	95.9	307,700
May 05, 2026	94.5	98.44	98.44	98.66	90.9	623,984
May 04, 2026	98.26	100.12	100.12	102.8	98.08	373,659
May 01, 2026	97.56	99.56	99.56	99.58	96.3	256,527
April 30, 2026	96.5	96.89	96.89	97.65	95.09	360,089
April 29, 2026	98.07	96.96	96.96	98.55	96.18	221,746
April 28, 2026	98.42	98.84	98.84	99.45	97.5	239,466
April 27, 2026	95.72	98.14	98.14	98.27	95.72	221,862
April 24, 2026	94.52	95.71	95.71	97.12	93.17	201,876
April 23, 2026	94.77	94.46	94.46	95.58	93.54	315,453
April 22, 2026	91.84	94.77	94.77	94.98	91.39	186,094
April 21, 2026	93.61	91.65	91.65	93.8	91.33	263,478
April 20, 2026	93.77	93.52	93.52	94.67	93.42	135,701
April 17, 2026	94.05	94.32	94.32	95.44	93.76	241,316
April 16, 2026	93	93.33	93.33	94.07	92.31	178,054
April 15, 2026	93.19	93.32	93.32	94	92.24	144,633
April 14, 2026	94.82	93.23	93.23	96.07	93.2	141,875
April 13, 2026	92.05	95.09	95.09	95.12	90.89	256,356
April 10, 2026	92.95	92.21	92.21	92.95	91.01	212,283
April 09, 2026	92.3	92.77	92.77	93.83	90.89	386,619
April 08, 2026	95.22	92.3	92.3	95.22	92.1	381,357
April 07, 2026	93.8	93.15	93.15	94.6	92.64	208,200
April 06, 2026	91.59	93.5	93.5	93.86	91.1	224,796
April 02, 2026	92.78	91.59	91.59	93.81	91.32	268,662
April 01, 2026	94.05	93.85	93.85	96.12	92.82	245,975
March 31, 2026	95.44	93.65	93.65	95.98	92.83	226,758
March 30, 2026	96.01	94.38	94.38	96.48	93.86	192,785
March 27, 2026	97.15	95.19	95.19	97.83	94.4	185,263
March 26, 2026	98.9	97.67	97.67	100.78	97.1	202,659
March 25, 2026	99.23	99.32	99.32	100.25	97.31	213,378
March 24, 2026	98.85	99.31	99.31	100.72	97.79	225,989
March 23, 2026	100.93	99.78	99.78	102.19	99.67	352,762
March 20, 2026	100.82	99.28	99.28	101.73	99.05	334,001
March 19, 2026	101.3	100.02	100.02	103.09	97.87	246,484
March 18, 2026	100.69	101.55	101.55	101.87	99.98	202,406
March 17, 2026	101.24	101.52	101.52	102.75	100.71	211,047
March 16, 2026	102.35	100.94	100.94	102.38	100.43	145,892
March 13, 2026	100.33	101.35	101.35	101.54	98.76	274,971
March 12, 2026	102	99.74	99.74	103.15	99.68	194,659
March 11, 2026	101.27	103.05	103.05	103.62	101.1	186,610
March 10, 2026	102.55	102.15	102.15	104.5	101.14	283,957
March 09, 2026	102.24	102.86	102.86	103.38	99.4	216,514
March 06, 2026	103.05	103.21	103.21	103.42	101.69	187,135