Go Pro

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$118.69 +0.52 (+0.44%)
Closing price 09/3/2026 04:00 PM Eastern
Extended Trading
$118.58 -0.11 (-0.10%)
As of 08:04 AM 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.

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 6.12%, with a year-to-date return of 10.52%. In the past month, the stock has increased 4.43%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $118.69 with a market cap of $2.22 billion and volume of 244,818 shares. Five years ago, the stock traded at $90.25, representing a 31.51% increase over that period. At the time, it had a market cap of $1.44 billion and a volume of 49,899 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.

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
+2.72%
1 Month
Performance
+4.43%
3 Month
Performance
+32.32%
Year-To-Date
Performance
+10.52%
1 Year
Performance
+6.12%
5 Year
Performance
+31.51%

ADUS Stock Chart for Friday, September, 4, 2026

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$118.17$118.69
+0.44%
$120.16$117.05244,818 shs$2.22 billion
09/02/2026$114.55$118.17
+3.16%
$118.53$114.43292,066 shs$2.21 billion
09/01/2026$114.67$114.55
-0.10%
$117.28$114.29208,078 shs$2.14 billion
08/31/2026$115.55$114.67
-0.76%
$116.72$114.50195,332 shs$2.14 billion
08/28/2026$118.01$115.55
-2.08%
$118.74$115.45191,690 shs$2.16 billion
08/27/2026$120.71$118.01
-2.24%
$121.24$115.71208,390 shs$2.20 billion
08/26/2026$121.09$120.71
-0.31%
$122.58$120.52153,598 shs$2.25 billion
08/25/2026$120.82$121.09
+0.22%
$121.62$119.67151,995 shs$2.26 billion
08/24/2026$120.81$120.82
+0.01%
$122.36$120.60129,409 shs$2.26 billion
08/21/2026$120.55$120.81
+0.22%
$121.95$119.55264,488 shs$2.26 billion
08/20/2026$120.02$120.55
+0.44%
$123.14$119.52230,761 shs$2.25 billion
08/19/2026$118.13$120.02
+1.60%
$120.53$119.02193,620 shs$2.24 billion
08/18/2026$114.90$118.13
+2.81%
$118.69$115.05181,433 shs$2.21 billion
08/17/2026$116.06$114.90
-1.00%
$115.77$114.12155,650 shs$2.15 billion
08/14/2026$117.59$116.06
-1.30%
$117.24$115.77119,482 shs$2.17 billion
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

This page (NASDAQ:ADUS) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners