ADUS - Addus HomeCare Corp
91.65
-1.870 -2.040%
Share volume: 263,478
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$93.52
-1.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $93.61 | $93.61 | $93.80 | $93.80 | $91.33 | $91.33 | $91.65 | $91.65 | 263,478 | $263,478.00 |
| 04-20-2026 | $93.77 | $93.77 | $94.67 | $94.67 | $93.42 | $93.42 | $93.52 | $93.52 | 135,701 | $135,701.00 |
| 04-17-2026 | $94.05 | $94.05 | $95.44 | $95.44 | $93.76 | $93.76 | $94.32 | $94.32 | 241,664 | $241,664.00 |
| 04-16-2026 | $93.00 | $93.00 | $94.07 | $94.07 | $92.31 | $92.31 | $93.33 | $93.33 | 178,058 | $178,058.00 |
| 04-15-2026 | $93.19 | $93.19 | $94.00 | $94.00 | $92.24 | $92.24 | $93.32 | $93.32 | 146,680 | $146,680.00 |
| 04-14-2026 | $94.82 | $94.82 | $96.07 | $96.07 | $93.20 | $93.20 | $93.23 | $93.23 | 141,884 | $141,884.00 |
| 04-13-2026 | $92.05 | $92.05 | $95.12 | $95.12 | $90.89 | $90.89 | $95.09 | $95.09 | 256,358 | $256,358.00 |
| 04-10-2026 | $92.95 | $92.95 | $93.43 | $93.43 | $91.02 | $91.02 | $92.21 | $92.21 | 217,131 | $217,131.00 |
| 04-09-2026 | $92.30 | $92.30 | $93.83 | $93.83 | $90.89 | $90.89 | $92.77 | $92.77 | 386,619 | $386,619.00 |
| 04-08-2026 | $95.22 | $95.22 | $95.22 | $95.22 | $92.10 | $92.10 | $92.30 | $92.30 | 381,358 | $381,358.00 |