Free Trial
→ Stunning new initiative unfolding in the White House? (From Paradigm Press) (Ad)tc pixel Free ADUS Stock Alerts

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$116.83 +2.16 (+1.88%)
Closing price 09/24/2025 04:00 PM Eastern
Extended Trading
$116.82 -0.01 (-0.01%)
As of 09/24/2025 04:10 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.
Compare

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 12.26%, with a year-to-date return of -6.80%. In the past month, the stock has increased 0.15%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $116.83 with a market cap of $2.15 billion and volume of 137,755 shares. Five years ago, the stock traded at $93.15, representing a 25.42% increase over that period. At the time, it had a market cap of $1.46 billion and a volume of 85,538 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.41%
1 Month
Performance
+0.15%
3 Month
Performance
+3.01%
Year-To-Date
Performance
-6.80%
1 Year
Performance
-12.26%
5 Year
Performance
+25.42%

ADUS Stock Chart for Thursday, September, 25, 2025

ADUS Chart by TradingView

Addus HomeCare Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2025$114.67$116.83
+1.88%		$117.02$113.32137,755 shs$2.15 billion
09/23/2025$114.20$114.67
+0.41%		$116.00$113.06162,290 shs$2.11 billion
09/22/2025$111.90$114.20
+2.06%		$114.34$110.63140,780 shs$2.10 billion
09/19/2025$109.81$111.90
+1.90%		$112.56$109.59453,006 shs$2.06 billion
09/18/2025$108.10$109.81
+1.58%		$110.12$107.27145,266 shs$2.02 billion
09/17/2025$108.35$108.10
-0.23%		$110.11$107.57162,459 shs$1.99 billion
09/16/2025$109.27$108.35
-0.84%		$110.50$107.94134,301 shs$2.00 billion
09/15/2025$110.27$109.27
-0.91%		$113.85$108.57120,087 shs$2.01 billion
09/12/2025$112.38$110.27
-1.88%		$112.60$110.0786,255 shs$2.03 billion
09/11/2025$110.27$112.38
+1.91%		$112.69$110.05106,309 shs$2.07 billion
09/10/2025$113.05$110.27
-2.46%		$112.76$110.1883,923 shs$2.03 billion
09/09/2025$114.36$113.05
-1.15%		$115.82$111.84146,437 shs$2.08 billion
09/08/2025$113.22$114.36
+1.01%		$114.39$111.01120,980 shs$2.11 billion
09/05/2025$111.85$113.22
+1.22%		$113.40$110.9388,436 shs$2.09 billion
09/04/2025$113.10$111.85
-1.11%		$112.57$110.55203,002 shs$2.06 billion
09/03/2025$115.67$113.10
-2.22%		$116.46$112.06117,326 shs$2.08 billion
09/02/2025$115.17$115.67
+0.43%		$118.60$114.61163,066 shs$2.13 billion
09/01/2025$115.17$115.17$115.63$114.6172,791 shs$2.12 billion
08/29/2025$115.32$115.17
-0.13%		$115.63$114.6172,791 shs$2.12 billion
08/28/2025$115.50$115.32
-0.16%		$115.54$113.10117,852 shs$2.12 billion
08/27/2025$114.15$115.50
+1.18%		$115.77$112.86121,663 shs$2.13 billion
08/26/2025$116.65$114.15
-2.14%		$116.35$113.52102,299 shs$2.10 billion
08/25/2025$118.41$116.65
-1.49%		$118.69$115.76136,810 shs$2.15 billion
Related Companies

This page (NASDAQ:ADUS) was last updated on 9/25/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel