Go Pro
→ SMX Could Turn Proof Technology into Major Profit! (From Smallcaps Daily) (Ad)tc pixel Free ADUS Stock Alerts

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$115.82 -1.77 (-1.51%)
As of 02:11 PM Eastern
This is a fair market value 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 1.72%, with a year-to-date return of 7.85%. In the past month, the stock has increased 6.75%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $117.59 with a market cap of $2.20 billion and volume of 176,778 shares. Five years ago, the stock traded at $90.19, representing a 28.42% increase over that period. At the time, it had a market cap of $1.44 billion and a volume of 51,859 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
-3.23%
1 Month
Performance
+6.75%
3 Month
Performance
+25.33%
Year-To-Date
Performance
+7.85%
1 Year
Performance
+1.72%
5 Year
Performance
+28.42%

ADUS Stock Chart for Friday, August, 14, 2026

ADUS Chart by TradingView

Addus HomeCare Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$118.06$117.59
-0.40%		$120.00$116.75176,778 shs$2.20 billion
08/12/2026$116.89$118.06
+1.00%		$118.63$115.93185,536 shs$2.20 billion
08/11/2026$119.34$116.89
-2.05%		$120.50$116.73216,907 shs$2.23 billion
08/10/2026$119.68$119.34
-0.28%		$120.48$116.39199,217 shs$2.23 billion
08/07/2026$118.78$119.68
+0.76%		$121.18$118.54163,443 shs$2.23 billion
08/06/2026$116.46$118.78
+1.99%		$119.60$113.96218,094 shs$2.22 billion
08/05/2026$113.66$116.46
+2.46%		$117.22$113.62284,805 shs$2.17 billion
08/04/2026$116.79$113.66
-2.68%		$116.03$107.54388,947 shs$2.12 billion
08/03/2026$115.48$116.79
+1.13%		$118.11$115.78249,557 shs$2.18 billion
07/31/2026$116.68$115.48
-1.03%		$117.63$114.19155,006 shs$2.16 billion
07/30/2026$119.13$116.68
-2.06%		$119.62$115.50331,107 shs$2.18 billion
07/29/2026$119.22$119.13
-0.08%		$120.63$118.83229,541 shs$2.22 billion
07/28/2026$115.65$119.22
+3.09%		$119.64$116.97196,083 shs$2.23 billion
07/27/2026$114.55$115.65
+0.96%		$116.51$114.81170,016 shs$2.16 billion
07/24/2026$111.92$114.55
+2.35%		$115.21$112.55175,897 shs$2.14 billion
07/23/2026$111.40$111.92
+0.47%		$113.16$109.58248,215 shs$2.09 billion
07/22/2026$113.31$111.40
-1.69%		$113.80$110.27194,468 shs$2.08 billion
07/21/2026$111.50$113.31
+1.62%		$114.20$109.33320,526 shs$2.11 billion
07/20/2026$114.52$111.50
-2.64%		$116.51$111.46299,737 shs$2.08 billion
07/17/2026$113.82$114.52
+0.62%		$116.69$112.89213,579 shs$2.14 billion
07/16/2026$110.17$113.82
+3.31%		$114.61$110.87313,035 shs$2.13 billion
07/15/2026$108.50$110.17
+1.54%		$111.85$107.31177,514 shs$2.06 billion
07/14/2026$108.86$108.50
-0.33%		$108.95$106.61226,820 shs$2.03 billion
07/13/2026$108.21$108.86
+0.60%		$110.56$108.31201,703 shs$2.03 billion
Related Companies

This page (NASDAQ:ADUS) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
SMX Could Turn Proof Technology into Major Profit!
SMX (Security Matters) PLC embeds invisible molecular markers into materials like plastics, metals, fuels, and...
Smallcaps Daily | Sponsoredtc pixel
A Wall Street Veteran's Weekly Options Strategy Explained
A former Merrill Lynch and Vanguard advisor spent 25 years watching one weekly options play generate consisten...
Base Camp Trading | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Why I'm sending this one to my own family
Behind the Markets editor Kelly Maguire says she has never sent an email quite like this one. A sealed congres...
Behind the Markets | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
The US just hit $39 trillion in debt. Interest alone is now over $1 trillion a year, more than the entire defe...
Decentralized Masters | Sponsoredtc pixel