Canada markets open in 8 hours 17 minutes

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.00+1.87 (+1.44%)
At close: 04:00PM EDT
132.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 2024130.25132.06130.23132.00132.00148,300
Sept 13, 2024129.53131.29129.53130.13130.1364,500
Sept 12, 2024129.15129.51127.85128.40128.40104,200
Sept 11, 2024126.59129.09126.06129.05129.0580,100
Sept 10, 2024126.74127.62125.69127.03127.0381,400
Sept 09, 2024126.57127.12123.16126.85126.8577,600
Sept 06, 2024129.53130.21125.48126.37126.37106,000
Sept 05, 2024130.71130.87128.65129.58129.5867,400
Sept 04, 2024129.11131.12129.10130.58130.5879,600
Sept 03, 2024132.16132.41129.53130.01130.01123,700
Aug 30, 2024131.57133.59131.15133.01133.01123,400
Aug 29, 2024132.34133.16131.08131.08131.08144,500
Aug 28, 2024132.49133.21131.62132.14132.14142,300
Aug 27, 2024132.93133.40131.81132.42132.4294,400
Aug 26, 2024134.59134.76132.47133.03133.03129,700
Aug 23, 2024132.65134.78132.49133.58133.58114,700
Aug 22, 2024132.75133.04131.77132.39132.3979,700
Aug 21, 2024131.25133.25130.00132.45132.45107,200
Aug 20, 2024132.14132.55130.00130.35130.3579,800
Aug 19, 2024131.54132.72131.04132.05132.05124,000
Aug 16, 2024130.93131.65130.03131.35131.3582,700
Aug 15, 2024129.60131.60128.70130.55130.55164,800
Aug 14, 2024129.19129.99127.46128.04128.04162,900
Aug 13, 2024126.52128.79126.19128.76128.76136,300
Aug 12, 2024124.24125.68122.32125.50125.50135,600
Aug 09, 2024124.67125.81123.52124.63124.6373,400
Aug 08, 2024123.46124.73122.56124.47124.47144,500
Aug 07, 2024125.09125.22121.00122.22122.22152,300
Aug 06, 2024118.51126.70118.51124.50124.50324,000
Aug 05, 2024117.52118.04114.97117.71117.71177,200
Aug 02, 2024118.97121.26118.40120.32120.32111,800
Aug 01, 2024121.78122.96119.88121.95121.95166,600
Jul 31, 2024121.95123.67120.60121.36121.36121,100
Jul 30, 2024123.10124.09121.25121.47121.47178,500
Jul 29, 2024123.95125.24122.39122.67122.67104,900
Jul 26, 2024122.83124.02121.71123.52123.52244,600
Jul 25, 2024123.97124.48120.81121.12121.12254,600
Jul 24, 2024121.33123.98121.15123.67123.67152,000
Jul 23, 2024121.40123.07120.53121.17121.17158,300
Jul 22, 2024119.40121.40118.62121.38121.38230,900
Jul 19, 2024119.85120.77118.56118.82118.8289,400
Jul 18, 2024121.59123.67118.86119.22119.22109,500
Jul 17, 2024122.40124.30121.89122.05122.05165,300
Jul 16, 2024121.47123.85121.47122.83122.83122,200
Jul 15, 2024121.21123.15120.03120.40120.40126,200
Jul 12, 2024120.60121.42120.27120.90120.9099,900
Jul 11, 2024119.70121.06118.75119.78119.78135,200
Jul 10, 2024117.50118.83117.12118.78118.78162,900
Jul 09, 2024118.75119.36116.58116.95116.95114,900
Jul 08, 2024118.01119.72117.22118.84118.84213,300
Jul 05, 2024117.00117.87116.20117.73117.73130,200
Jul 03, 2024116.46117.99116.22117.38117.38104,200
Jul 02, 2024115.94117.67115.94116.65116.65158,200
Jul 01, 2024116.69117.97115.63116.16116.16235,700
Jun 28, 2024115.24117.53114.29116.11116.11884,000
Jun 27, 2024112.49115.08110.48114.21114.21882,400
Jun 26, 2024120.06120.45119.00119.52119.5275,100
Jun 25, 2024119.28120.53118.88120.40120.4058,400
Jun 24, 2024118.62120.31118.37119.39119.3966,800
Jun 21, 2024116.93118.61116.27118.45118.45174,500
Jun 20, 2024118.50119.11116.01116.90116.9082,700
Jun 18, 2024118.11119.79117.30119.30119.30111,500
Jun 17, 2024116.13118.22116.13117.70117.7072,100
Jun 14, 2024114.95116.92111.84116.43116.43128,200
Jun 13, 2024117.70118.87114.45116.14116.14133,000
Jun 12, 2024118.99119.98117.27118.45118.45162,300
Jun 11, 2024116.80118.92114.44118.02118.02130,700
Jun 10, 2024113.35117.77112.15116.80116.80244,700
Jun 07, 2024116.15116.65114.29114.54114.5477,300
Jun 06, 2024114.09116.89113.81116.07116.07187,700
Jun 05, 2024113.69114.81112.65114.70114.70104,100
Jun 04, 2024112.69114.02111.55113.59113.5988,200
Jun 03, 2024114.87115.32112.19113.47113.4762,400
May 31, 2024112.31115.10112.31114.81114.81144,600
May 30, 2024111.28112.50110.02111.73111.7366,700
May 29, 2024110.76112.32110.48110.94110.9458,100
May 28, 2024112.50112.91111.11111.81111.8189,900
May 24, 2024109.78111.61109.40111.61111.6163,400
May 23, 2024110.22111.00108.80109.04109.0459,900
May 22, 2024110.74111.80109.66110.27110.2797,400
May 21, 2024110.10111.61109.84110.76110.7658,400
May 20, 2024111.16111.16109.69110.66110.6660,800
May 17, 2024110.74111.28109.94110.66110.66105,400
May 16, 2024110.86111.01109.11110.29110.2966,800
May 15, 2024110.85111.89109.51110.87110.87147,800
May 14, 2024111.00111.99109.56109.86109.86112,000
May 13, 2024109.70110.88108.43110.57110.57105,100
May 10, 2024105.98109.42105.26109.26109.26111,100
May 09, 2024107.30107.30104.65106.10106.10153,500
May 08, 2024104.05107.54104.05107.09107.09145,400
May 07, 202499.90105.5397.53104.59104.59281,400
May 06, 202498.8298.8297.2897.8997.89119,400
May 03, 202499.2899.2896.3998.2098.20117,700
May 02, 202498.9199.6596.6698.4198.41156,400
May 01, 202496.0499.7796.0498.4098.40164,600
Apr 30, 202493.8396.4993.3996.1596.15157,200
Apr 29, 202494.5495.0893.4094.1894.18146,700
Apr 26, 202491.2395.1790.9094.5494.54206,000
Apr 25, 202494.3294.3291.5191.7091.70159,000
Apr 24, 202493.8795.8692.4095.5095.50228,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...