Addus HomeCare Corporation (ADUS) NASDAQ

Currency In USD

ADUS Historical Return

If you invested $1000 in Addus HomeCare Corporation (ADUS) 10 years ago, it would be worth $5,467.8 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,219.43, while $1000 invested 1 year ago would be worth $1,079.66. This corresponds to total returns of 446.78%, 21.94%, 7.97%, respectively, with annualized returns of 18.51%, 4.05%, 7.97%.

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
July 31, 2026	115.86	115.48	115.48	117.63	114.19	155,005
July 30, 2026	117.88	116.68	116.68	119.62	115.5	331,107
July 29, 2026	119.15	119.13	119.13	120.63	118.83	229,540
July 28, 2026	117	119.22	119.22	119.64	116.97	196,083
July 27, 2026	115.23	115.65	115.65	116.51	114.81	170,015
July 24, 2026	113.03	114.55	114.55	115.21	112.55	175,897
July 23, 2026	110.57	111.92	111.92	113.16	109.58	248,215
July 22, 2026	113.2	111.4	111.4	113.8	110.27	194,468
July 21, 2026	111.45	113.31	113.31	114.2	109.33	320,526
July 20, 2026	114.48	111.5	111.5	116.51	111.46	299,737
July 17, 2026	112.89	114.52	114.52	116.69	112.89	213,579
July 16, 2026	111.12	113.82	113.82	114.61	110.87	313,033
July 15, 2026	108.33	110.17	110.17	111.85	107.31	177,514
July 14, 2026	107.28	108.5	108.5	108.95	106.61	221,013
July 13, 2026	108.64	108.86	108.86	110.56	108.31	201,702
July 10, 2026	109.88	108.21	108.21	110.57	107.33	220,351
July 09, 2026	105.57	109.72	109.72	109.83	104.63	418,337
July 08, 2026	105.31	106.32	106.32	106.76	104.5	287,376
July 07, 2026	106.29	105.97	105.97	106.55	104.57	216,418
July 06, 2026	105.16	105.73	105.73	106.49	104.06	188,429
July 02, 2026	102.48	105.17	105.17	105.72	102.48	296,590
July 01, 2026	101.14	102.25	102.25	103.96	101.14	289,532
June 30, 2026	98.05	100.47	100.47	100.72	96.83	295,536
June 29, 2026	97.49	98.05	98.05	98.16	95.89	320,035
June 26, 2026	96.86	96.95	96.95	98.33	95.67	812,718
June 25, 2026	97.2	96.86	96.86	98.99	96.56	166,843
June 24, 2026	96.1	97.2	97.2	98.09	96.1	150,173
June 23, 2026	95.21	96.09	96.09	96.96	95.21	221,868
June 22, 2026	93.77	95.03	95.03	95.42	93.45	249,020
June 18, 2026	94.71	94.23	94.23	96.46	93.86	386,704
June 17, 2026	93.97	93.87	93.87	95	92.74	186,183
June 16, 2026	95.02	94.71	94.71	97.26	94.01	213,851
June 15, 2026	93.35	94.83	94.83	94.96	91.82	260,366
June 12, 2026	93.06	93.28	93.28	94.92	92.64	222,283
June 11, 2026	93.09	93.04	93.04	93.91	92	184,958
June 10, 2026	92.71	93.17	93.17	93.99	91.73	154,320
June 09, 2026	90.9	92.7	92.7	93.49	90.9	150,328
June 08, 2026	92.1	90.71	90.71	93.06	90.53	184,279
June 05, 2026	90.58	92.1	92.1	93.16	90.31	169,671
June 04, 2026	89.39	89.7	89.7	91.33	88.82	223,317
June 03, 2026	90.2	88.49	88.49	90.94	87.95	237,837
June 02, 2026	89.18	90.45	90.45	91.6	88.74	254,785
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