Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$111.85 -1.25 (-1.11%)
Closing price 04:00 PM Eastern
Extended Trading
$111.90 +0.05 (+0.04%)
As of 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.

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 14.34%, with a year-to-date return of -10.77%. In the past month, the stock has increased 4.57%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $113.10 with a market cap of $2.08 billion and volume of 117,326 shares. Five years ago, the stock traded at $87.82, representing a 27.36% increase over that period. At the time, it had a market cap of $1.46 billion and a volume of 68,724 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.

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
-2.88%
1 Month
Performance
+4.57%
3 Month
Performance
-0.14%
Year-To-Date
Performance
-10.77%
1 Year
Performance
-14.34%
5 Year
Performance
+27.36%

ADUS Stock Chart for Thursday, September, 4, 2025

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/22/2025$114.18$118.41
+3.70%
$118.78$114.87133,138 shs$2.18 billion
08/21/2025$114.85$114.18
-0.58%
$115.50$112.7779,039 shs$2.10 billion
08/20/2025$115.68$114.85
-0.72%
$116.54$114.10146,851 shs$2.11 billion
08/19/2025$114.19$115.68
+1.30%
$115.75$113.82117,194 shs$2.13 billion
08/18/2025$115.11$114.19
-0.80%
$115.92$113.78131,845 shs$2.10 billion
08/15/2025$113.86$115.11
+1.10%
$116.57$113.64179,841 shs$2.12 billion
08/14/2025$116.33$113.86
-2.12%
$116.32$112.51192,027 shs$2.10 billion
08/13/2025$113.06$116.33
+2.89%
$118.08$112.96266,768 shs$2.14 billion
08/12/2025$111.95$113.06
+0.99%
$113.31$110.20142,489 shs$2.08 billion
08/11/2025$110.19$111.95
+1.60%
$113.93$109.09262,769 shs$2.06 billion
08/08/2025$109.10$110.19
+1.00%
$110.21$107.71143,903 shs$2.03 billion
08/07/2025$114.94$109.10
-5.08%
$116.90$102.68501,138 shs$2.01 billion
08/06/2025$116.57$114.94
-1.40%
$116.93$114.63254,100 shs$2.11 billion
08/05/2025$106.96$116.57
+8.98%
$117.54$108.97533,902 shs$2.14 billion
08/04/2025$104.96$106.96
+1.91%
$107.13$104.58168,659 shs$1.97 billion

This page (NASDAQ:ADUS) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners