Go Pro

Addus HomeCare (ADUS) Stock Chart & Stock Price History

Addus HomeCare logo
$112.42 -1.63 (-1.43%)
As of 10:54 AM Eastern
This is a fair market value 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 decreased 2.74%, with a year-to-date return of 4.68%. In the past month, the stock has decreased 7.16%, reflecting recent market activity.

As of the latest close, Addus HomeCare traded at $114.05 with a market cap of $2.13 billion and volume of 156,525 shares. Five years ago, the stock traded at $83.02, representing a 35.41% increase over that period. At the time, it had a market cap of $1.32 billion and a volume of 68,371 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
-3.97%
1 Month
Performance
-7.16%
3 Month
Performance
+16.07%
Year-To-Date
Performance
+4.68%
1 Year
Performance
-2.74%
5 Year
Performance
+35.41%

ADUS Stock Chart for Friday, September, 25, 2026

Addus HomeCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/14/2026$117.09$117.33
+0.20%
$117.71$114.14191,431 shs$2.19 billion
09/11/2026$118.52$117.09
-1.21%
$120.35$116.91130,605 shs$2.19 billion
09/10/2026$119.23$118.52
-0.60%
$120.58$117.04177,577 shs$2.21 billion
09/09/2026$119.32$119.23
-0.08%
$119.88$117.15140,291 shs$2.23 billion
09/08/2026$118.76$119.32
+0.47%
$119.73$116.98149,978 shs$2.23 billion
09/07/2026$118.76$118.76$119.49$117.38175,357 shs$2.22 billion
09/04/2026$118.69$118.76
+0.06%
$119.49$117.38175,357 shs$2.22 billion
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

This page (NASDAQ:ADUS) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners