QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)
Free ADUS Stock Alerts
$97.19
+0.03 (+0.03%)
(As of 04:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Addus HomeCare Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
-3.33%
3 Month
Performance
+6.58%
6 Month
Performance
+19.53%
Year-To-Date
Performance
+4.67%
1 Year
Performance
-11.14%
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

Ad Behind the Markets
Forget NVIDIA, buy this $2 AI stock now…
This company is at the center of a trillion-dollar industry, fighting for a piece of a massive $20 billion pentagon contract.
Click here to learn more >>>

ADUS Stock Chart for Friday, April, 19, 2024

ADUS Chart by TradingView

Addus HomeCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$96.62$97.16
+0.56%		$97.65$95.80116,377 shs$1.58 billion
04/17/2024$96.99$96.62
-0.38%		$99.52$96.33108,623 shs$1.57 billion
04/16/2024$96.73$96.99
+0.27%		$99.12$96.59148,968 shs$1.57 billion
04/15/2024$97.85$96.73
-1.14%		$98.00$96.64114,766 shs$1.57 billion
04/12/2024$99.28$97.85
-1.44%		$99.56$97.5764,825 shs$1.59 billion
04/11/2024$97.02$99.28
+2.33%		$99.55$97.19146,251 shs$1.61 billion
04/10/2024$98.67$97.02
-1.67%		$98.13$95.88161,987 shs$1.57 billion
04/09/2024$101.19$98.67
-2.49%		$102.08$97.50160,932 shs$1.60 billion
04/08/2024$102.11$101.19
-0.90%		$103.20$101.0574,972 shs$1.64 billion
04/05/2024$102.16$102.11
-0.05%		$104.18$101.7980,616 shs$1.66 billion
04/04/2024$102.59$102.16
-0.42%		$103.33$102.0597,307 shs$1.66 billion
04/03/2024$101.66$102.59
+0.91%		$103.19$100.9479,188 shs$1.67 billion
04/02/2024$103.18$101.66
-1.47%		$102.28$100.39110,701 shs$1.65 billion
04/01/2024$103.34$103.18
-0.15%		$104.39$102.2599,379 shs$1.67 billion
03/29/2024$103.34$103.34$104.43$102.9875,973 shs$1.68 billion
03/28/2024$103.74$103.34
-0.39%		$104.43$102.9875,973 shs$1.68 billion
03/27/2024$102.56$103.74
+1.15%		$104.22$102.8179,444 shs$1.68 billion
03/26/2024$102.71$102.56
-0.15%		$103.73$101.66121,616 shs$1.66 billion
03/25/2024$103.50$102.71
-0.76%		$104.29$102.1071,841 shs$1.67 billion
03/22/2024$101.30$103.50
+2.17%		$103.91$101.04135,660 shs$1.68 billion
03/21/2024$101.24$101.30
+0.06%		$102.36$100.3486,044 shs$1.64 billion
03/20/2024$100.54$101.24
+0.70%		$101.56$99.9571,728 shs$1.64 billion
03/19/2024$101.20$100.54
-0.65%		$102.57$100.49109,696 shs$1.63 billion
03/18/2024$96.76$101.20
+4.59%		$101.64$95.40155,306 shs$1.64 billion
03/15/2024$98.05$96.76
-1.32%		$98.32$96.01209,163 shs$1.57 billion
03/14/2024$99.10$98.05
-1.06%		$99.59$96.86138,129 shs$1.59 billion
03/13/2024$98.58$99.10
+0.53%		$99.53$98.4790,174 shs$1.61 billion
03/12/2024$98.76$98.58
-0.18%		$99.42$97.4464,065 shs$1.60 billion
03/11/2024$102.25$98.76
-3.41%		$101.56$98.5895,750 shs$1.60 billion
03/08/2024$100.60$102.25
+1.64%		$104.61$100.74166,073 shs$1.66 billion
03/07/2024$99.25$100.60
+1.36%		$101.14$99.35164,365 shs$1.63 billion
03/06/2024$97.69$99.25
+1.60%		$99.75$97.04162,044 shs$1.61 billion
03/05/2024$95.75$97.69
+2.03%		$98.00$95.42132,095 shs$1.59 billion
03/04/2024$93.86$95.75
+2.01%		$96.35$92.57108,541 shs$1.55 billion
03/01/2024$92.28$93.86
+1.71%		$94.13$92.09101,109 shs$1.52 billion
02/29/2024$91.85$92.28
+0.47%		$93.20$91.03118,916 shs$1.50 billion
02/28/2024$92.10$91.85
-0.27%		$93.12$90.62171,482 shs$1.49 billion
02/27/2024$87.33$92.10
+5.46%		$96.72$90.00375,460 shs$1.49 billion
02/26/2024$89.10$87.33
-1.99%		$89.19$85.94386,744 shs$1.42 billion
02/23/2024$90.00$89.10
-1.00%		$90.32$88.8997,202 shs$1.45 billion
The #1 Opportunity of the decade? (Ad)

It's no wonder the Department of Defense is heavily invested in this technology. And why The Pentagon is pouring $20 billion into it.

Click here to learn more >>>
02/22/2024$91.44$90.00
-1.57%		$91.60$89.27120,049 shs$1.46 billion
02/21/2024$91.62$91.44
-0.20%		$91.44$89.8870,734 shs$1.48 billion
02/20/2024$94.30$91.62
-2.84%		$93.98$91.3384,814 shs$1.49 billion
02/19/2024$94.30$94.30$96.83$93.48101,600 shs$1.53 billion
02/16/2024$93.84$94.30
+0.49%		$96.83$93.48101,619 shs$1.53 billion
02/15/2024$92.28$93.84
+1.69%		$94.56$92.3173,835 shs$1.52 billion
02/14/2024$90.42$92.28
+2.06%		$92.28$90.6953,578 shs$1.50 billion
02/13/2024$95.52$90.42
-5.34%		$94.42$89.47167,290 shs$1.47 billion
02/12/2024$94.24$95.52
+1.36%		$97.22$93.67123,321 shs$1.55 billion
02/09/2024$90.91$94.24
+3.66%		$94.53$90.29136,607 shs$1.53 billion
02/08/2024$86.78$90.91
+4.76%		$90.92$86.17211,646 shs$1.47 billion
02/07/2024$87.40$86.78
-0.71%		$88.37$86.60106,557 shs$1.41 billion
02/06/2024$89.11$87.40
-1.92%		$89.41$87.2489,880 shs$1.42 billion
02/05/2024$88.88$89.11
+0.26%		$89.33$87.9780,947 shs$1.45 billion
02/02/2024$88.49$88.88
+0.44%		$88.99$87.6179,521 shs$1.44 billion
02/01/2024$86.60$88.49
+2.18%		$88.49$86.6195,943 shs$1.44 billion
01/31/2024$88.18$86.60
-1.79%		$89.33$86.4388,477 shs$1.40 billion
01/30/2024$88.95$88.18
-0.87%		$90.12$88.0464,846 shs$1.43 billion
01/29/2024$89.50$88.95
-0.61%		$90.71$87.39168,924 shs$1.44 billion
01/26/2024$88.94$89.50
+0.63%		$89.54$88.1598,464 shs$1.45 billion
01/25/2024$90.11$88.94
-1.30%		$90.88$88.1372,031 shs$1.44 billion
01/24/2024$90.64$90.11
-0.58%		$91.64$89.4673,739 shs$1.46 billion
01/23/2024$91.49$90.64
-0.93%		$92.38$90.4176,215 shs$1.47 billion
01/22/2024$91.19$91.49
+0.33%		$92.24$90.9779,425 shs$1.48 billion
01/19/2024$90.54$91.19
+0.72%		$91.33$89.7059,947 shs$1.48 billion
01/18/2024$89.70$90.54
+0.94%		$90.59$88.5370,011 shs$1.47 billion

Related Companies:
This page (NASDAQ:ADUS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative