Addus HomeCare (ADUS) Stock Chart & Stock Price History $112.69 -5.31 (-4.50%) Closing price 06/11/2025 04:00 PM EasternExtended Trading$112.74 +0.05 (+0.04%) As of 06/11/2025 04:37 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 4.86%, with a year-to-date return of -10.10%. In the past month, the stock has increased 1.94%, reflecting recent market activity. As of the latest close, Addus HomeCare traded at $112.69 with a market cap of $2.07 billion and volume of 312,135 shares. Five years ago, the stock traded at $91.10, representing a 23.70% increase over that period. At the time, it had a market cap of $1.48 billion and a volume of 80,058 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-0.39%1 Month Performance+1.94%3 Month Performance+21.05%Year-To-Date Performance-10.10%1 Year Performance-4.86%5 Year Performance+23.70% ADUS Stock Chart for Thursday, June, 12, 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 Capitalization06/11/2025$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 billion05/30/2025$113.13$112.31-0.72%$114.20$110.77238,885 shs$2.07 billion05/29/2025$113.27$113.13-0.12%$115.20$112.42140,198 shs$2.08 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. 05/28/2025$115.63$113.27-2.04%$115.94$113.15171,056 shs$2.08 billion05/27/2025$112.16$115.63+3.09%$115.74$112.93156,065 shs$2.13 billion05/26/2025$112.16$112.16$112.67$110.60181,565 shs$2.06 billion05/23/2025$111.53$112.16+0.56%$112.67$110.60181,565 shs$2.06 billion05/22/2025$110.15$111.53+1.25%$112.12$108.46213,832 shs$2.05 billion05/21/2025$112.51$110.15-2.10%$114.46$109.83135,129 shs$2.03 billion05/20/2025$111.09$112.51+1.28%$113.33$110.06184,788 shs$2.07 billion05/19/2025$111.63$111.09-0.48%$112.66$110.58152,934 shs$2.04 billion05/16/2025$109.90$111.63+1.57%$112.33$108.66158,285 shs$2.05 billion05/15/2025$108.24$109.90+1.53%$110.48$107.37148,122 shs$2.02 billion05/14/2025$109.74$108.24-1.37%$110.44$107.86122,670 shs$1.99 billion05/13/2025$110.55$109.74-0.73%$111.39$109.41117,672 shs$2.02 billion05/12/2025$110.91$110.55-0.32%$113.29$109.10133,263 shs$2.03 billion Related Companies Option Care Health Stock Price Chart Guardant Health Stock Price Chart RadNet Stock Price Chart BrightSpring Health Services Stock Price Chart Sotera Health Stock Price Chart Surgery Partners Stock Price Chart Privia Health Group Stock Price Chart Concentra Group Holdings Parent Stock Price Chart LifeStance Health Group Stock Price Chart GeneDx 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 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’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 | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredMarch 16th -- America’s most important day?50-Year Legend: Here's The Day Stocks Likely Crash Legendary quant analyst Marc Chaikin says in 50 years on...Chaikin Analytics | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | SponsoredBillionaires are piling into this gold investmentBillionaires Are Piling into a Special Gold Investment With record gold prices, everyday Americans are scra...Weiss Ratings | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Addus HomeCare Co. 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.
Buy ADUS Stock Free ADUS Stock Alerts