ADUS - Addus HomeCare Corp
105.68
2.320 2.195%
Share volume: 295,314
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$103.36
2.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $104.03 | $104.03 | $106.46 | $106.46 | $102.51 | $102.51 | $105.68 | $105.68 | 295,314 | $295,314.00 |
| 03-03-2026 | $103.68 | $103.68 | $104.71 | $104.71 | $102.00 | $102.00 | $103.36 | $103.36 | 187,447 | $187,447.00 |
| 03-02-2026 | $102.14 | $102.14 | $105.80 | $105.80 | $102.14 | $102.14 | $105.26 | $105.26 | 209,894 | $209,894.00 |
| 02-27-2026 | $102.99 | $102.99 | $105.44 | $105.44 | $101.66 | $101.66 | $103.53 | $103.53 | 225,716 | $225,716.00 |
| 02-26-2026 | $108.26 | $108.26 | $108.26 | $108.26 | $102.63 | $102.63 | $104.02 | $104.02 | 269,378 | $269,378.00 |
| 02-25-2026 | $105.36 | $105.36 | $107.72 | $107.72 | $102.50 | $102.50 | $107.60 | $107.60 | 383,530 | $383,530.00 |
| 02-24-2026 | $107.27 | $107.27 | $113.00 | $113.00 | $101.00 | $101.00 | $105.20 | $105.20 | 679,477 | $679,477.00 |
| 02-23-2026 | $114.91 | $114.91 | $118.23 | $118.23 | $113.20 | $113.20 | $117.63 | $117.63 | 326,080 | $326,080.00 |
| 02-20-2026 | $115.18 | $115.18 | $116.93 | $116.93 | $113.71 | $113.71 | $115.48 | $115.48 | 251,600 | $251,600.00 |
| 02-19-2026 | $113.62 | $113.62 | $115.67 | $115.67 | $112.65 | $112.65 | $114.96 | $114.96 | 255,306 | $255,306.00 |