Addus HomeCare Corporation (ADUS) Historical Stock Data
112.01 ↓0.81 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADUS is down -0.05% a day on average. There have been 12 days where Addus HomeCare Corporation closed green and 18 days where ADUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 112.21 | 112.01 | ↓$0.20 (-0.18%) | 111.76 | 113.72 | 138.73K |
| 2025-12-19 | 111.13 | 112.82 | ↑$1.69 (1.52%) | 110.70 | 113.26 | 238.88K |
| 2025-12-18 | 113.52 | 112.07 | ↓$1.45 (-1.28%) | 111.22 | 114.00 | 155.99K |
| 2025-12-17 | 113.18 | 112.98 | ↓$0.20 (-0.18%) | 112.39 | 114.59 | 111.61K |
| 2025-12-16 | 115.36 | 113.49 | ↓$1.87 (-1.62%) | 112.46 | 115.36 | 138.32K |
| 2025-12-15 | 115.69 | 115.14 | ↓$0.55 (-0.48%) | 113.65 | 116.00 | 124.33K |
| 2025-12-12 | 114.92 | 114.59 | ↓$0.33 (-0.29%) | 114.25 | 115.72 | 113.79K |
| 2025-12-11 | 115.79 | 114.36 | ↓$1.43 (-1.23%) | 113.37 | 116.92 | 139.16K |
| 2025-12-10 | 111.94 | 115.12 | ↑$3.18 (2.84%) | 111.94 | 115.67 | 153.80K |
| 2025-12-09 | 111.88 | 112.20 | ↑$0.31 (0.28%) | 110.07 | 112.40 | 180.03K |
| 2025-12-08 | 114.00 | 111.09 | ↓$2.91 (-2.55%) | 110.95 | 114.22 | 126.03K |
| 2025-12-05 | 114.42 | 113.19 | ↓$1.23 (-1.07%) | 112.55 | 114.99 | 196.82K |
| 2025-12-04 | 117.93 | 114.16 | ↓$3.77 (-3.20%) | 113.57 | 117.93 | 188.12K |
| 2025-12-03 | 119.82 | 117.89 | ↓$1.93 (-1.61%) | 116.21 | 120.07 | 294.52K |
| 2025-12-02 | 120.96 | 120.07 | ↓$0.89 (-0.74%) | 118.23 | 121.53 | 250.79K |
| 2025-12-01 | 119.63 | 120.84 | ↑$1.21 (1.01%) | 119.26 | 121.59 | 251.07K |
| 2025-11-28 | 121.16 | 120.20 | ↓$0.96 (-0.79%) | 119.16 | 121.16 | 106.50K |
| 2025-11-26 | 120.50 | 120.92 | ↑$0.42 (0.35%) | 119.65 | 121.96 | 196.22K |
| 2025-11-25 | 116.84 | 120.49 | ↑$3.65 (3.12%) | 116.84 | 121.62 | 203.47K |
| 2025-11-24 | 112.97 | 115.90 | ↑$2.93 (2.59%) | 111.06 | 116.35 | 197.53K |
| 2025-11-21 | 109.84 | 112.70 | ↑$2.86 (2.60%) | 109.79 | 113.82 | 173.40K |
| 2025-11-20 | 109.86 | 110.07 | ↑$0.21 (0.19%) | 109.45 | 111.62 | 163.05K |
| 2025-11-19 | 107.83 | 109.00 | ↑$1.17 (1.09%) | 107.25 | 109.63 | 238.54K |
| 2025-11-18 | 108.14 | 107.65 | ↓$0.49 (-0.45%) | 105.91 | 108.75 | 176.72K |
| 2025-11-17 | 109.02 | 107.81 | ↓$1.21 (-1.11%) | 107.04 | 109.77 | 180.67K |
| 2025-11-14 | 108.55 | 109.07 | ↑$0.52 (0.48%) | 106.57 | 109.50 | 187.66K |
| 2025-11-13 | 112.25 | 110.78 | ↓$1.47 (-1.31%) | 109.61 | 113.91 | 210.97K |
| 2025-11-12 | 114.50 | 113.70 | ↓$0.80 (-0.70%) | 112.77 | 115.50 | 200.41K |
| 2025-11-11 | 112.83 | 114.51 | ↑$1.68 (1.49%) | 111.33 | 114.90 | 145.83K |
| 2025-11-10 | 113.17 | 112.83 | ↓$0.34 (-0.30%) | 110.00 | 113.71 | 161.31K |
Create an account or log in to view more rows.
$ADUS news?
$ADUS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADUS man this will be good in coming weeks
$ADUS the greatest stock of all time
will not bow to the shorts
oh yeah
$ADUS Green today if ya buy
$ADUS it's just a matter of time and patience...
$ADUS Market is going to crash hard tomorrow.
$ADUS market starting to dump
$ADUS take us to the moon
lets goooooo
$ADUS HERE WE GO