Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$109.80 +1.64 (+1.52%)
As of 11:00 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Addus HomeCare Stock Price Performance

The Addus HomeCare (ADUS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.35%, with a year-to-date return of -12.41%. In the past month, the stock has decreased 3.19%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $108.16 with a market cap of $1.99 billion and volume of 112,435 shares. Five years ago, the stock traded at $93.37, representing a 17.60% increase over that period. At the time, it had a market cap of $1.47 billion and a volume of 113,380 shares.

Receive ADUS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.59%
1 Month
Performance
-3.19%
3 Month
Performance
+9.17%
Year-To-Date
Performance
-12.41%
1 Year
Performance
-9.35%
5 Year
Performance
+17.60%

ADUS Stock Chart for Friday, July, 25, 2025

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$110.39$108.16
-2.02%
$110.77$107.91112,435 shs$1.99 billion
07/23/2025$108.71$110.39
+1.55%
$110.71$108.2995,931 shs$2.03 billion
07/22/2025$107.40$108.71
+1.22%
$109.77$107.92144,785 shs$2.00 billion
07/21/2025$107.03$107.40
+0.35%
$109.01$106.03112,729 shs$1.98 billion
07/18/2025$109.69$107.03
-2.43%
$110.20$106.82136,336 shs$1.97 billion
07/17/2025$108.44$109.69
+1.15%
$110.15$108.17138,793 shs$2.02 billion
07/16/2025$109.43$108.44
-0.90%
$110.53$107.65169,918 shs$2.00 billion
07/15/2025$111.75$109.43
-2.08%
$112.23$109.43141,518 shs$2.01 billion
07/14/2025$110.92$111.75
+0.75%
$111.94$110.39100,284 shs$2.06 billion
07/11/2025$112.20$110.92
-1.14%
$112.18$109.8191,126 shs$2.04 billion
07/10/2025$114.41$112.20
-1.93%
$115.01$112.00148,008 shs$2.06 billion
07/09/2025$112.07$114.41
+2.09%
$114.54$111.81145,964 shs$2.11 billion
07/08/2025$110.62$112.07
+1.31%
$114.59$110.51160,557 shs$2.06 billion
07/07/2025$111.86$110.62
-1.11%
$113.31$110.47139,627 shs$2.04 billion
07/04/2025$111.86$111.86$112.58$109.9391,160 shs$2.06 billion
07/03/2025$110.37$111.86
+1.35%
$112.58$109.9391,160 shs$2.06 billion
07/02/2025$112.95$110.37
-2.28%
$112.44$110.10135,532 shs$2.03 billion
07/01/2025$115.19$112.95
-1.94%
$115.56$112.86146,506 shs$2.08 billion
06/30/2025$115.12$115.19
+0.06%
$116.30$113.72179,437 shs$2.12 billion
06/27/2025$115.64$115.12
-0.45%
$117.03$114.40285,580 shs$2.12 billion
06/26/2025$113.42$115.64
+1.96%
$116.11$112.34152,811 shs$2.13 billion
06/25/2025$114.05$113.42
-0.55%
$114.48$113.19142,208 shs$2.09 billion
06/24/2025$113.01$114.05
+0.92%
$115.16$112.70214,521 shs$2.10 billion

This page (NASDAQ:ADUS) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners