Addus HomeCare Corporation (ADUS) Historical Stock Data
124.32 ↑3.48 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADUS is down -0.20% a day on average. There have been 11 days where Addus HomeCare Corporation closed green and 19 days where ADUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 121.48 | 124.32 | ↑$2.84 (2.34%) | 121.44 | 124.37 | 154.54K |
| 2024-11-21 | 121.53 | 120.84 | ↓$0.69 (-0.57%) | 118.31 | 121.53 | 125.03K |
| 2024-11-20 | 120.31 | 120.99 | ↑$0.68 (0.57%) | 119.57 | 121.82 | 131.21K |
| 2024-11-19 | 117.36 | 120.20 | ↑$2.84 (2.42%) | 116.69 | 120.40 | 113.45K |
| 2024-11-18 | 119.86 | 118.27 | ↓$1.59 (-1.33%) | 118.11 | 120.65 | 134.24K |
| 2024-11-15 | 122.21 | 119.78 | ↓$2.43 (-1.99%) | 119.40 | 122.64 | 129.36K |
| 2024-11-14 | 123.56 | 122.07 | ↓$1.49 (-1.21%) | 120.88 | 123.56 | 105.55K |
| 2024-11-13 | 127.10 | 123.29 | ↓$3.81 (-3.00%) | 123.20 | 127.19 | 107.16K |
| 2024-11-12 | 127.65 | 126.15 | ↓$1.50 (-1.18%) | 125.58 | 128.48 | 83.93K |
| 2024-11-11 | 129.05 | 127.95 | ↓$1.10 (-0.85%) | 127.35 | 129.21 | 79.59K |
| 2024-11-08 | 128.97 | 127.58 | ↓$1.39 (-1.08%) | 127.46 | 129.81 | 140.60K |
| 2024-11-07 | 131.51 | 129.08 | ↓$2.43 (-1.85%) | 128.53 | 133.41 | 197.66K |
| 2024-11-06 | 129.40 | 130.96 | ↑$1.56 (1.21%) | 127.13 | 133.81 | 209.33K |
| 2024-11-05 | 124.82 | 124.17 | ↓$0.65 (-0.52%) | 117.27 | 126.51 | 242.44K |
| 2024-11-04 | 125.32 | 128.96 | ↑$3.64 (2.90%) | 125.32 | 129.41 | 206.28K |
| 2024-11-01 | 124.68 | 126.27 | ↑$1.59 (1.28%) | 124.68 | 127.61 | 146.55K |
| 2024-10-31 | 125.14 | 124.42 | ↓$0.72 (-0.58%) | 123.45 | 126.02 | 120.66K |
| 2024-10-30 | 128.78 | 125.69 | ↓$3.09 (-2.40%) | 124.95 | 128.78 | 131.50K |
| 2024-10-29 | 127.92 | 129.78 | ↑$1.86 (1.45%) | 127.13 | 129.79 | 91.89K |
| 2024-10-28 | 129.01 | 128.29 | ↓$0.72 (-0.56%) | 127.97 | 129.07 | 124.91K |
| 2024-10-25 | 129.49 | 127.96 | ↓$1.53 (-1.18%) | 127.01 | 130.60 | 106.85K |
| 2024-10-24 | 129.24 | 129.10 | ↓$0.14 (-0.11%) | 128.73 | 129.99 | 158.53K |
| 2024-10-23 | 129.67 | 129.39 | ↓$0.28 (-0.22%) | 128.16 | 130.18 | 80.51K |
| 2024-10-22 | 129.99 | 130.08 | ↑$0.09 (0.07%) | 129.68 | 131.05 | 114.33K |
| 2024-10-21 | 131.62 | 130.95 | ↓$0.67 (-0.51%) | 130.26 | 131.97 | 76.52K |
| 2024-10-18 | 133.01 | 131.81 | ↓$1.20 (-0.90%) | 131.65 | 133.54 | 85.35K |
| 2024-10-17 | 132.82 | 133.01 | ↑$0.19 (0.14%) | 131.61 | 133.36 | 76.77K |
| 2024-10-16 | 131.46 | 132.76 | ↑$1.30 (0.99%) | 130.93 | 134.32 | 158.88K |
| 2024-10-15 | 131.48 | 130.81 | ↓$0.67 (-0.51%) | 130.79 | 134.03 | 149.64K |
| 2024-10-14 | 130.32 | 131.81 | ↑$1.49 (1.14%) | 130.15 | 132.35 | 63.68K |
Create an account or log in to view more rows.
$ADUS market starting to dump
$ADUS take us to the moon
lets goooooo
$ADUS HERE WE GO
$ADUS LFGGGGGG
$ADUS green is good
$ADUS The squeeze is coming
$ADUS do what the markets tells you to do not the other way around
$ADUS Up! Up! Up! Up! Up! Up! Up!
$ADUS recovery hasn’t even started yet.. imo
$ADUS BUY BUY BUY BUY