STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

91.70

-3.80

(-3.98%)

At close: 04:00PM EDT

91.65

-0.05

(-0.05%)

After hours:

05:57PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	94.32	94.32	91.51	91.70	91.70	159,000
Apr 24, 2024	93.87	95.86	92.40	95.50	95.50	228,700
Apr 23, 2024	89.23	95.16	87.88	94.76	94.76	412,500
Apr 22, 2024	97.51	97.76	93.27	93.49	93.49	187,600
Apr 19, 2024	96.66	98.12	95.87	97.19	97.19	93,900
Apr 18, 2024	96.45	97.65	95.80	97.16	97.16	116,400
Apr 17, 2024	97.26	99.52	96.25	96.62	96.62	108,600
Apr 16, 2024	97.50	99.12	96.59	96.99	96.99	172,500
Apr 15, 2024	97.97	98.00	96.64	96.73	96.73	114,800
Apr 12, 2024	98.57	99.56	97.56	97.85	97.85	64,800
Apr 11, 2024	97.19	99.55	97.18	99.28	99.28	146,100
Apr 10, 2024	96.72	98.13	95.87	97.02	97.02	162,000
Apr 09, 2024	101.55	102.08	97.50	98.67	98.67	160,900
Apr 08, 2024	103.20	103.20	101.05	101.19	101.19	75,000
Apr 05, 2024	101.79	104.18	101.79	102.11	102.11	80,600
Apr 04, 2024	103.20	103.73	102.05	102.16	102.16	97,300
Apr 03, 2024	100.94	103.21	100.94	102.59	102.59	79,200
Apr 02, 2024	102.12	102.28	100.39	101.66	101.66	110,700
Apr 01, 2024	103.93	104.39	102.25	103.18	103.18	99,400
Mar 28, 2024	103.62	104.43	102.98	103.34	103.34	76,000
Mar 27, 2024	102.81	104.22	102.81	103.74	103.74	79,400
Mar 26, 2024	103.61	103.73	101.66	102.56	102.56	121,600
Mar 25, 2024	103.51	104.29	102.10	102.71	102.71	71,800
Mar 22, 2024	101.77	103.91	101.04	103.50	103.50	135,700
Mar 21, 2024	101.96	102.36	100.34	101.30	101.30	114,700
Mar 20, 2024	100.43	101.56	99.95	101.24	101.24	71,700
Mar 19, 2024	100.70	102.57	100.35	100.54	100.54	109,700
Mar 18, 2024	96.78	101.64	95.40	101.20	101.20	155,300
Mar 15, 2024	97.15	98.32	96.01	96.76	96.76	209,200
Mar 14, 2024	98.61	99.59	96.87	98.05	98.05	138,100
Mar 13, 2024	98.51	99.53	98.47	99.10	99.10	90,200
Mar 12, 2024	98.58	99.42	97.44	98.58	98.58	75,600
Mar 11, 2024	101.56	101.88	98.58	98.76	98.76	95,800
Mar 08, 2024	101.20	104.61	100.74	102.25	102.25	166,100
Mar 07, 2024	99.35	101.14	99.35	100.60	100.60	164,400
Mar 06, 2024	97.39	99.89	97.04	99.25	99.25	162,000
Mar 05, 2024	95.42	98.00	95.42	97.69	97.69	132,100
Mar 04, 2024	93.86	96.35	92.57	95.75	95.75	123,600
Mar 01, 2024	92.61	94.13	92.02	93.86	93.86	101,100
Feb 29, 2024	93.20	93.20	91.03	92.28	92.28	118,900
Feb 28, 2024	92.28	93.12	90.62	91.85	91.85	171,500
Feb 27, 2024	91.41	96.72	90.00	92.10	92.10	375,500
Feb 26, 2024	85.94	89.19	85.94	87.33	87.33	386,800
Feb 23, 2024	89.83	90.32	88.89	89.10	89.10	97,200
Feb 22, 2024	90.92	91.70	89.27	90.00	90.00	120,200
Feb 21, 2024	91.12	91.44	89.88	91.44	91.44	70,700
Feb 20, 2024	93.22	93.98	91.33	91.62	91.62	84,800
Feb 16, 2024	93.96	96.83	93.48	94.30	94.30	101,600
Feb 15, 2024	92.38	94.56	92.31	93.84	93.84	73,800
Feb 14, 2024	91.41	92.28	90.69	92.28	92.28	53,600
Feb 13, 2024	93.66	94.42	89.47	90.42	90.42	167,300
Feb 12, 2024	94.45	97.22	93.67	95.52	95.52	123,300
Feb 09, 2024	90.91	94.53	90.29	94.24	94.24	136,600
Feb 08, 2024	86.70	90.92	86.17	90.91	90.91	211,600
Feb 07, 2024	87.96	88.37	86.60	86.78	86.78	106,600
Feb 06, 2024	88.85	89.41	87.24	87.40	87.40	89,900
Feb 05, 2024	88.01	89.33	87.97	89.11	89.11	80,900
Feb 02, 2024	87.61	89.00	87.61	88.88	88.88	79,500
Feb 01, 2024	86.61	88.49	86.61	88.49	88.49	95,900
Jan 31, 2024	88.39	89.33	86.43	86.60	86.60	88,500
Jan 30, 2024	88.52	90.12	88.00	88.18	88.18	64,800
Jan 29, 2024	89.40	90.71	87.39	88.95	88.95	168,900
Jan 26, 2024	89.00	89.54	88.15	89.50	89.50	98,500
Jan 25, 2024	90.54	90.88	88.13	88.94	88.94	72,000
Jan 24, 2024	91.64	91.64	89.46	90.11	90.11	73,700
Jan 23, 2024	92.38	92.38	90.41	90.64	90.64	76,200
Jan 22, 2024	91.92	92.24	90.97	91.49	91.49	79,400
Jan 19, 2024	91.03	91.33	89.70	91.19	91.19	60,000
Jan 18, 2024	90.07	90.59	88.53	90.54	90.54	70,000
Jan 17, 2024	88.59	90.87	88.59	89.70	89.70	94,300
Jan 16, 2024	86.64	89.70	86.45	89.49	89.49	162,100
Jan 12, 2024	89.61	90.01	86.30	86.99	86.99	114,200
Jan 11, 2024	88.35	89.02	88.01	88.63	88.63	90,000
Jan 10, 2024	88.87	88.87	87.89	88.62	88.62	57,500
Jan 09, 2024	89.76	90.17	89.03	89.24	89.24	52,800
Jan 08, 2024	88.66	90.91	88.66	90.76	90.76	58,200
Jan 05, 2024	89.43	90.11	88.22	88.26	88.26	67,200
Jan 04, 2024	91.11	91.11	89.28	89.91	89.91	100,800
Jan 03, 2024	92.99	93.28	90.63	90.64	90.64	71,000
Jan 02, 2024	92.64	95.20	92.64	93.23	93.23	84,100
Dec 29, 2023	94.04	94.04	92.13	92.85	92.85	99,200
Dec 28, 2023	95.16	96.06	94.00	94.41	94.41	101,000
Dec 27, 2023	97.02	97.04	95.00	95.52	95.52	90,500
Dec 26, 2023	96.93	97.28	95.57	96.92	96.92	62,800
Dec 22, 2023	96.61	97.31	95.76	96.35	96.35	53,600
Dec 21, 2023	95.20	96.47	94.45	96.43	96.43	53,400
Dec 20, 2023	96.00	97.37	94.65	94.66	94.66	68,800
Dec 19, 2023	95.21	96.72	95.09	96.00	96.00	85,200
Dec 18, 2023	93.61	94.59	92.90	94.44	94.44	83,800
Dec 15, 2023	96.00	96.25	92.62	92.76	92.76	439,000
Dec 14, 2023	97.52	97.65	95.36	95.98	95.98	95,400
Dec 13, 2023	94.33	96.90	93.81	96.86	96.86	70,000
Dec 12, 2023	93.50	94.82	92.85	94.41	94.41	64,100
Dec 11, 2023	92.19	92.76	90.82	92.62	92.62	60,700
Dec 08, 2023	89.27	91.87	87.75	91.73	91.73	91,000
Dec 07, 2023	90.57	90.57	88.85	89.35	89.35	79,400
Dec 06, 2023	92.00	93.05	89.70	90.09	90.09	71,300
Dec 05, 2023	90.98	91.85	90.10	91.70	91.70	63,200
Dec 04, 2023	88.91	91.74	88.91	91.47	91.47	81,200
Dec 01, 2023	87.01	89.58	85.43	89.58	89.58	66,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0004(+0.05%)

CRUDE OIL84.40+0.83(+0.99%)

Bitcoin CAD87,906.20+791.88(+0.91%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Addus HomeCare Corporation (ADUS)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0004(+0.05%)

CRUDE OIL
84.40
+0.83(+0.99%)

Bitcoin CAD
87,906.20
+791.88(+0.91%)