Addus HomeCare CorporationADUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $103.71 | $106.07 | $102.61 | $105.32 | 265,617 |
| 1/30/2026 | $101.27 | $104.31 | $100.00 | $103.48 | 350,200 |
| 1/29/2026 | $102.39 | $102.82 | $99.70 | $101.80 | 294,100 |
| 1/28/2026 | $107.38 | $108.28 | $101.91 | $102.48 | 455,400 |
| 1/27/2026 | $110.36 | $110.36 | $105.74 | $107.01 | 130,900 |
| 1/26/2026 | $109.80 | $111.35 | $108.95 | $110.37 | 144,400 |
| 1/23/2026 | $110.65 | $111.11 | $107.48 | $110.37 | 183,233 |
| 1/22/2026 | $110.07 | $112.01 | $108.78 | $110.37 | 144,200 |
| 1/21/2026 | $109.39 | $109.99 | $107.18 | $109.74 | 128,821 |
| 1/20/2026 | $106.89 | $109.54 | $106.53 | $108.67 | 189,713 |
| 1/16/2026 | $109.35 | $109.37 | $107.18 | $107.51 | 248,820 |
| 1/15/2026 | $110.19 | $110.82 | $108.50 | $109.80 | 258,000 |
| 1/14/2026 | $109.64 | $111.21 | $108.51 | $110.45 | 140,636 |
| 1/13/2026 | $112.06 | $112.06 | $108.17 | $109.65 | 138,309 |
| 1/12/2026 | $109.56 | $111.96 | $108.57 | $111.41 | 132,800 |
| 1/9/2026 | $111.96 | $113.07 | $109.59 | $109.72 | 92,100 |
| 1/8/2026 | $112.40 | $113.94 | $110.85 | $112.33 | 169,900 |
| 1/7/2026 | $112.11 | $113.59 | $109.93 | $112.79 | 213,932 |
| 1/6/2026 | $109.01 | $111.07 | $107.10 | $110.98 | 210,700 |
| 1/5/2026 | $106.22 | $110.34 | $106.06 | $109.64 | 157,800 |
| 1/2/2026 | $108.00 | $108.88 | $105.21 | $106.58 | 201,501 |
| 12/31/2025 | $108.70 | $109.12 | $107.13 | $107.39 | 217,943 |
| 12/30/2025 | $109.43 | $109.47 | $108.15 | $108.63 | 112,222 |
| 12/29/2025 | $110.52 | $110.60 | $108.62 | $110.11 | 146,300 |
| 12/26/2025 | $111.25 | $111.57 | $109.97 | $110.16 | 209,500 |
| 12/24/2025 | $110.27 | $111.24 | $110.27 | $111.03 | 32,500 |
| 12/23/2025 | $111.38 | $113.92 | $110.12 | $110.64 | 133,019 |
| 12/22/2025 | $112.21 | $113.72 | $111.76 | $112.01 | 138,734 |
| 12/19/2025 | $111.13 | $113.26 | $110.70 | $112.82 | 238,900 |
| 12/18/2025 | $113.52 | $114.00 | $111.22 | $112.07 | 156,000 |
| 12/17/2025 | $113.18 | $114.59 | $112.39 | $112.98 | 111,612 |
| 12/16/2025 | $115.36 | $115.36 | $112.46 | $113.49 | 138,318 |
| 12/15/2025 | $115.69 | $116.00 | $113.65 | $115.14 | 124,328 |
| 12/12/2025 | $114.92 | $115.72 | $114.25 | $114.59 | 113,800 |
| 12/11/2025 | $115.79 | $116.92 | $113.37 | $114.36 | 139,200 |
| 12/10/2025 | $111.94 | $115.67 | $111.94 | $115.12 | 153,801 |
| 12/9/2025 | $111.88 | $112.40 | $110.07 | $112.20 | 180,026 |
| 12/8/2025 | $114.00 | $114.22 | $110.95 | $111.09 | 126,031 |
| 12/5/2025 | $114.42 | $114.99 | $112.55 | $113.19 | 196,823 |
| 12/4/2025 | $117.93 | $117.93 | $113.57 | $114.16 | 188,122 |
| 12/3/2025 | $119.82 | $120.07 | $116.21 | $117.89 | 294,523 |
| 12/2/2025 | $120.96 | $121.53 | $118.23 | $120.07 | 250,800 |
| 12/1/2025 | $119.63 | $121.59 | $119.26 | $120.84 | 251,100 |
| 11/28/2025 | $121.16 | $121.16 | $119.16 | $120.20 | 106,502 |
| 11/26/2025 | $120.50 | $121.96 | $119.65 | $120.92 | 196,223 |
| 11/25/2025 | $116.84 | $121.62 | $116.84 | $120.49 | 203,500 |
| 11/24/2025 | $112.97 | $116.35 | $111.06 | $115.90 | 197,530 |
| 11/21/2025 | $109.84 | $113.82 | $109.79 | $112.70 | 173,400 |
| 11/20/2025 | $109.86 | $111.62 | $109.45 | $110.07 | 163,100 |
| 11/19/2025 | $107.83 | $109.63 | $107.25 | $109.00 | 238,540 |
| 11/18/2025 | $108.14 | $108.75 | $105.91 | $107.65 | 176,721 |
| 11/17/2025 | $109.02 | $109.77 | $107.04 | $107.81 | 180,700 |
| 11/14/2025 | $108.55 | $109.50 | $106.57 | $109.07 | 187,700 |
| 11/13/2025 | $112.25 | $113.91 | $109.61 | $110.78 | 211,000 |
| 11/12/2025 | $114.50 | $115.50 | $112.77 | $113.70 | 200,412 |
| 11/11/2025 | $112.83 | $114.90 | $111.33 | $114.51 | 145,830 |
| 11/10/2025 | $113.17 | $113.71 | $110.00 | $112.83 | 161,312 |
| 11/7/2025 | $115.06 | $116.59 | $112.24 | $113.08 | 185,000 |
| 11/6/2025 | $118.86 | $119.47 | $113.33 | $114.19 | 252,600 |
| 11/5/2025 | $113.90 | $120.00 | $113.34 | $119.86 | 284,000 |
| 11/4/2025 | $124.39 | $124.44 | $111.92 | $112.22 | 502,900 |