Addus HomeCare Corporation (ADUS) Historical Stock Data
131.40 ↑1.80 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADUS is down -0.12% a day on average. There have been 16 days where Addus HomeCare Corporation closed green and 14 days where ADUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 128.93 | 131.40 | ↑$2.47 (1.92%) | 126.14 | 132.55 | 473.67K |
| 2024-12-19 | 129.32 | 129.60 | ↑$0.28 (0.22%) | 126.08 | 130.88 | 255.79K |
| 2024-12-18 | 131.73 | 129.75 | ↓$1.98 (-1.50%) | 128.34 | 131.93 | 305.66K |
| 2024-12-17 | 130.47 | 130.73 | ↑$0.26 (0.20%) | 128.44 | 131.38 | 273.35K |
| 2024-12-16 | 126.00 | 130.41 | ↑$4.41 (3.50%) | 125.52 | 131.98 | 367.17K |
| 2024-12-13 | 121.71 | 125.00 | ↑$3.29 (2.70%) | 121.50 | 125.13 | 191.40K |
| 2024-12-12 | 120.90 | 122.00 | ↑$1.10 (0.91%) | 120.38 | 124.01 | 137.71K |
| 2024-12-11 | 123.00 | 120.90 | ↓$2.10 (-1.71%) | 120.10 | 123.00 | 99.26K |
| 2024-12-10 | 121.69 | 122.96 | ↑$1.27 (1.04%) | 120.43 | 123.46 | 89.44K |
| 2024-12-09 | 120.46 | 120.72 | ↑$0.26 (0.22%) | 120.35 | 122.11 | 93.39K |
| 2024-12-06 | 120.42 | 120.74 | ↑$0.32 (0.27%) | 119.03 | 121.00 | 131.46K |
| 2024-12-05 | 123.33 | 120.27 | ↓$3.06 (-2.48%) | 120.01 | 123.33 | 111.74K |
| 2024-12-04 | 122.57 | 123.60 | ↑$1.03 (0.84%) | 122.15 | 123.75 | 92.09K |
| 2024-12-03 | 124.07 | 122.20 | ↓$1.87 (-1.51%) | 121.66 | 124.07 | 86.33K |
| 2024-12-02 | 122.98 | 123.09 | ↑$0.11 (0.09%) | 121.50 | 123.19 | 127.63K |
| 2024-11-29 | 122.35 | 122.84 | ↑$0.49 (0.40%) | 121.30 | 123.52 | 63.89K |
| 2024-11-27 | 124.64 | 121.29 | ↓$3.35 (-2.69%) | 120.97 | 125.16 | 107.87K |
| 2024-11-26 | 122.77 | 124.41 | ↑$1.64 (1.34%) | 122.17 | 124.56 | 130.28K |
| 2024-11-25 | 124.93 | 122.95 | ↓$1.98 (-1.58%) | 121.77 | 125.92 | 141.29K |
| 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 |
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