Addus HomeCare (ADUS) Stock Chart & Stock Price History $111.86 +1.49 (+1.35%) Closing price 03:55 PM EasternExtended Trading$111.86 0.00 (0.00%) As of 04:20 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 4.70%, with a year-to-date return of -10.76%. In the past month, the stock has decreased 0.73%, reflecting recent market activity. As of the latest close, Addus HomeCare traded at $110.37 with a market cap of $2.03 billion and volume of 135,532 shares. Five years ago, the stock traded at $92.14, representing a 21.40% increase over that period. At the time, it had a market cap of $1.44 billion and a volume of 97,822 shares. Receive ADUS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.83%1 Month Performance-0.73%3 Month Performance+10.39%Year-To-Date Performance-10.76%1 Year Performance-4.70%5 Year Performance+21.40% ADUS Stock Chart for Thursday, July, 3, 2025 ADUS Chart by TradingView Addus HomeCare Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$112.95$110.37-2.28%$112.44$110.10135,532 shs$2.03 billion07/01/2025$115.19$112.95-1.94%$115.56$112.86146,506 shs$2.08 billion06/30/2025$115.12$115.19+0.06%$116.30$113.72179,437 shs$2.12 billion06/27/2025$115.64$115.12-0.45%$117.03$114.40285,580 shs$2.12 billion06/26/2025$113.42$115.64+1.96%$116.11$112.34152,811 shs$2.13 billion06/25/2025$114.05$113.42-0.55%$114.48$113.19142,208 shs$2.09 billion06/24/2025$113.01$114.05+0.92%$115.16$112.70214,521 shs$2.10 billion06/23/2025$113.79$113.01-0.69%$114.59$112.37154,746 shs$2.08 billion06/20/2025$115.16$113.79-1.19%$116.12$112.46195,824 shs$2.09 billion06/19/2025$115.16$115.16$116.66$113.34115,269 shs$2.12 billion Get the Latest News and Ratings for ADUS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter. 06/18/2025$114.03$115.16+0.99%$116.66$113.34115,269 shs$2.12 billion06/17/2025$114.44$114.03-0.36%$114.81$112.32136,016 shs$2.10 billion06/16/2025$112.80$114.44+1.45%$114.97$111.70175,098 shs$2.11 billion06/13/2025$114.03$112.80-1.08%$113.83$110.64127,818 shs$2.08 billion06/12/2025$112.69$114.03+1.19%$114.20$112.4197,755 shs$2.10 billion06/11/2025$118.00$112.69-4.50%$118.47$112.37312,135 shs$2.07 billion06/10/2025$116.56$118.00+1.24%$118.27$115.28159,635 shs$2.17 billion06/09/2025$113.13$116.56+3.03%$116.72$111.67194,483 shs$2.14 billion06/06/2025$112.16$113.13+0.86%$113.58$112.2799,535 shs$2.08 billion06/05/2025$112.01$112.16+0.13%$112.72$111.21123,193 shs$2.06 billion06/04/2025$112.68$112.01-0.59%$113.56$111.7878,486 shs$2.06 billion06/03/2025$111.20$112.68+1.33%$112.73$110.16166,708 shs$2.07 billion06/02/2025$112.31$111.20-0.99%$112.32$109.38153,107 shs$2.05 billion Related Companies Guardant Health Stock Price Chart Option Care Health Stock Price Chart RadNet Stock Price Chart BrightSpring Health Services Stock Price Chart Sotera Health Stock Price Chart Concentra Group Holdings Parent Stock Price Chart Privia Health Group Stock Price Chart Surgery Partners Stock Price Chart GeneDx Stock Price Chart Veracyte Stock Price Chart Receive ADUS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADUS) was last updated on 7/3/2025 by MarketBeat.com Staff From Our PartnersHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredThe mainstream media is wrong about AI — againThe mainstream media got it wrong … yet again. AI has recently turned the tech world on its head. And th...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Addus HomeCare Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Addus HomeCare With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
