Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free ADUS Stock Alerts

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$116.49 -0.13 (-0.11%)
Closing price 04:00 PM Eastern
Extended Trading
$116.54 +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 Massive. 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 increased 0.48%, with a year-to-date return of 8.47%. In the past month, the stock has increased 0.53%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $116.62 with a market cap of $2.18 billion and volume of 249,656 shares. Five years ago, the stock traded at $77.00, representing a 51.29% increase over that period. At the time, it had a market cap of $1.23 billion and a volume of 63,841 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.89%
1 Month
Performance
+0.53%
3 Month
Performance
+5.74%
Year-To-Date
Performance
+8.47%
1 Year
Performance
+0.48%
5 Year
Performance
+51.29%

ADUS Stock Chart for Thursday, October, 15, 2026

ADUS Chart by TradingView

Addus HomeCare Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$114.53$116.62
+1.82%		$117.10$114.17249,656 shs$2.18 billion
10/13/2026$115.47$114.53
-0.81%		$116.50$114.41145,596 shs$2.14 billion
10/12/2026$114.33$115.47
+1.00%		$117.32$114.53197,858 shs$2.16 billion
10/09/2026$114.26$114.33
+0.06%		$115.10$113.84172,781 shs$2.13 billion
10/08/2026$113.27$114.26
+0.87%		$115.85$112.72145,763 shs$2.13 billion
10/07/2026$113.16$113.27
+0.10%		$117.31$112.91229,453 shs$2.11 billion
10/06/2026$112.98$113.16
+0.16%		$114.66$112.24125,548 shs$2.11 billion
10/05/2026$111.27$112.98
+1.54%		$113.80$110.24218,289 shs$2.11 billion
10/02/2026$111.70$111.27
-0.38%		$113.08$111.14207,437 shs$2.08 billion
10/01/2026$110.54$111.70
+1.05%		$112.76$109.88207,256 shs$2.09 billion
09/30/2026$112.96$110.54
-2.14%		$113.42$110.38320,887 shs$2.06 billion
09/29/2026$111.91$112.96
+0.94%		$113.24$110.47200,469 shs$2.11 billion
09/28/2026$113.19$111.91
-1.13%		$115.03$111.86201,714 shs$2.09 billion
09/25/2026$114.05$113.19
-0.75%		$114.65$112.21208,916 shs$2.11 billion
09/24/2026$114.93$114.05
-0.77%		$115.93$113.57156,525 shs$2.13 billion
09/23/2026$114.24$114.93
+0.60%		$115.78$113.35207,286 shs$2.13 billion
09/22/2026$115.36$114.24
-0.97%		$117.17$113.98154,475 shs$2.13 billion
09/21/2026$117.07$115.36
-1.46%		$118.05$114.74158,293 shs$2.15 billion
09/18/2026$118.06$117.07
-0.84%		$117.75$115.12590,705 shs$2.19 billion
09/17/2026$118.51$118.06
-0.38%		$118.76$117.01222,906 shs$2.20 billion
09/16/2026$115.88$118.51
+2.27%		$119.45$115.73190,710 shs$2.21 billion
09/15/2026$117.33$115.88
-1.24%		$117.33$114.76281,844 shs$2.16 billion
Related Companies

This page (NASDAQ:ADUS) was last updated on 10/15/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel