ADUS - Addus HomeCare Corp
110.91
0.210 0.189%
Share volume: 146,372
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$110.70
0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $110.44 | $110.44 | $112.46 | $112.46 | $109.91 | $109.91 | $110.91 | $110.91 | 146,372 | $146,372.00 |
| 05-08-2025 | $112.02 | $112.02 | $112.53 | $112.53 | $109.80 | $109.80 | $110.70 | $110.70 | 141,257 | $141,257.00 |
| 05-07-2025 | $109.92 | $109.92 | $112.48 | $112.48 | $108.76 | $108.76 | $112.29 | $112.29 | 257,499 | $257,499.00 |
| 05-06-2025 | $103.15 | $103.15 | $110.55 | $110.55 | $103.15 | $103.15 | $108.62 | $108.62 | 392,879 | $392,879.00 |
| 05-05-2025 | $105.00 | $105.00 | $106.57 | $106.57 | $104.31 | $104.31 | $104.37 | $104.37 | 221,340 | $221,340.00 |
| 05-02-2025 | $105.06 | $105.06 | $106.18 | $106.18 | $103.45 | $103.45 | $105.00 | $105.00 | 170,130 | $170,130.00 |
| 05-01-2025 | $104.43 | $104.43 | $105.32 | $105.32 | $101.95 | $101.95 | $103.92 | $103.92 | 276,348 | $276,348.00 |
| 04-30-2025 | $102.03 | $102.03 | $105.16 | $105.16 | $100.72 | $100.72 | $104.55 | $104.55 | 271,321 | $271,321.00 |
| 04-29-2025 | $101.19 | $101.19 | $103.31 | $103.31 | $99.70 | $99.70 | $102.86 | $102.86 | 114,837 | $114,837.00 |
| 04-28-2025 | $101.26 | $101.26 | $101.74 | $101.74 | $99.83 | $99.83 | $101.03 | $101.03 | 117,707 | $117,707.00 |
