Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free ADUS Stock Alerts
$91.70
-3.80 (-3.98%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Addus HomeCare Stock Price Performance

5 Day
Performance
-5.65%
1 Month
Performance
-10.72%
3 Month
Performance
+3.10%
6 Month
Performance
+13.87%
Year-To-Date
Performance
-1.24%
1 Year
Performance
-19.06%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

ADUS Stock Chart for Thursday, April, 25, 2024

ADUS Chart by TradingView

Addus HomeCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$94.76$95.50
+0.78%		$95.86$92.40211,985 shs$1.55 billion
04/23/2024$93.49$94.76
+1.36%		$94.89$87.88412,526 shs$1.54 billion
04/22/2024$97.19$93.49
-3.81%		$97.76$93.27187,612 shs$1.52 billion
04/19/2024$97.16$97.19
+0.03%		$98.12$96.3293,878 shs$1.58 billion
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NASDAQ:ADUS) was last updated on 4/25/2024 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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press