Free Trial

Addus HomeCare (ADUS) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free ADUS Stock Alerts
$114.81
+3.08 (+2.76%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Addus HomeCare Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+16.68%
3 Month
Performance
+22.32%
6 Month
Performance
+28.16%
Year-To-Date
Performance
+23.65%
1 Year
Performance
+26.71%
Receive ADUS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Addus HomeCare and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ADUS Stock Chart for Saturday, June, 1, 2024

ADUS Chart by TradingView

Addus HomeCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$111.73$114.81
+2.76%		$115.10$112.31144,559 shs$1.88 billion
05/30/2024$110.94$111.73
+0.71%		$112.50$110.0266,731 shs$1.83 billion
05/29/2024$111.81$110.94
-0.78%		$112.32$110.4858,127 shs$1.82 billion
05/28/2024$111.61$111.81
+0.18%		$112.91$111.1189,941 shs$1.83 billion
05/27/2024$111.61$111.61$111.61$109.4063,300 shs$1.83 billion
05/24/2024$109.04$111.61
+2.36%		$111.61$109.4063,377 shs$1.83 billion
05/23/2024$110.27$109.04
-1.12%		$111.00$108.8059,883 shs$1.78 billion
05/22/2024$110.76$110.27
-0.44%		$111.80$109.6697,369 shs$1.81 billion
05/21/2024$110.66$110.76
+0.09%		$111.61$109.8458,354 shs$1.81 billion
05/20/2024$110.66$110.66$111.04$109.6960,845 shs$1.81 billion
05/17/2024$110.29$110.66
+0.34%		$111.28$109.94105,373 shs$1.81 billion
05/16/2024$110.87$110.29
-0.52%		$111.01$109.1166,815 shs$1.81 billion
05/15/2024$109.86$110.87
+0.92%		$111.89$109.51147,827 shs$1.81 billion
05/14/2024$110.57$109.86
-0.64%		$111.99$109.62111,987 shs$1.80 billion
05/13/2024$109.26$110.57
+1.20%		$110.88$108.43105,145 shs$1.81 billion
05/10/2024$106.10$109.26
+2.98%		$109.42$105.26111,054 shs$1.79 billion
05/09/2024$107.09$106.10
-0.92%		$107.30$104.65153,538 shs$1.74 billion
05/08/2024$104.59$107.09
+2.39%		$107.54$104.05145,433 shs$1.75 billion
05/07/2024$97.89$104.59
+6.84%		$105.53$97.53281,392 shs$1.71 billion
05/06/2024$98.20$97.89
-0.32%		$98.82$97.28119,427 shs$1.60 billion
05/03/2024$98.41$98.20
-0.21%		$99.28$96.39117,673 shs$1.61 billion
05/02/2024$98.40$98.41
+0.01%		$99.65$96.66156,093 shs$1.61 billion
05/01/2024$96.15$98.40
+2.34%		$99.77$96.04164,551 shs$1.61 billion
04/30/2024$94.18$96.15
+2.09%		$96.49$93.39157,243 shs$1.57 billion
04/29/2024$94.54$94.18
-0.38%		$95.08$93.40146,739 shs$1.54 billion
04/26/2024$91.70$94.54
+3.10%		$95.17$90.90205,950 shs$1.53 billion
04/25/2024$95.50$91.70
-3.98%		$94.32$91.51159,016 shs$1.49 billion
04/24/2024$94.76$95.50
+0.78%		$95.86$92.40211,985 shs$1.55 billion
04/23/2024$93.49$94.76
+1.36%		$94.89$87.88412,526 shs$1.54 billion
04/22/2024$97.19$93.49
-3.81%		$97.76$93.27187,612 shs$1.52 billion
04/19/2024$97.16$97.19
+0.03%		$98.12$96.3293,878 shs$1.58 billion
04/18/2024$96.62$97.16
+0.56%		$97.65$95.80116,377 shs$1.58 billion
04/17/2024$96.99$96.62
-0.38%		$99.52$96.33108,623 shs$1.57 billion
04/16/2024$96.73$96.99
+0.27%		$99.12$96.59148,968 shs$1.57 billion
04/15/2024$97.85$96.73
-1.14%		$98.00$96.64114,766 shs$1.57 billion
04/12/2024$99.28$97.85
-1.44%		$99.56$97.5764,825 shs$1.59 billion
04/11/2024$97.02$99.28
+2.33%		$99.55$97.19146,251 shs$1.61 billion
04/10/2024$98.67$97.02
-1.67%		$98.13$95.88161,987 shs$1.57 billion
04/09/2024$101.19$98.67
-2.49%		$102.08$97.50160,932 shs$1.60 billion
04/08/2024$102.11$101.19
-0.90%		$103.20$101.0574,972 shs$1.64 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$102.16$102.11
-0.05%		$104.18$101.7980,616 shs$1.66 billion
04/04/2024$102.59$102.16
-0.42%		$103.33$102.0597,307 shs$1.66 billion
04/03/2024$101.66$102.59
+0.91%		$103.19$100.9479,188 shs$1.67 billion
04/02/2024$103.18$101.66
-1.47%		$102.28$100.39110,701 shs$1.65 billion
04/01/2024$103.34$103.18
-0.15%		$104.39$102.2599,379 shs$1.67 billion
03/29/2024$103.34$103.34$104.43$102.9875,973 shs$1.68 billion
03/28/2024$103.74$103.34
-0.39%		$104.43$102.9875,973 shs$1.68 billion
03/27/2024$102.56$103.74
+1.15%		$104.22$102.8179,444 shs$1.68 billion
03/26/2024$102.71$102.56
-0.15%		$103.73$101.66121,616 shs$1.66 billion
03/25/2024$103.50$102.71
-0.76%		$104.29$102.1071,841 shs$1.67 billion
03/22/2024$101.30$103.50
+2.17%		$103.91$101.04135,660 shs$1.68 billion
03/21/2024$101.24$101.30
+0.06%		$102.36$100.3486,044 shs$1.64 billion
03/20/2024$100.54$101.24
+0.70%		$101.56$99.9571,728 shs$1.64 billion
03/19/2024$101.20$100.54
-0.65%		$102.57$100.49109,696 shs$1.63 billion
03/18/2024$96.76$101.20
+4.59%		$101.64$95.40155,306 shs$1.64 billion
03/15/2024$98.05$96.76
-1.32%		$98.32$96.01209,163 shs$1.57 billion
03/14/2024$99.10$98.05
-1.06%		$99.59$96.86138,129 shs$1.59 billion
03/13/2024$98.58$99.10
+0.53%		$99.53$98.4790,174 shs$1.61 billion
03/12/2024$98.76$98.58
-0.18%		$99.42$97.4464,065 shs$1.60 billion
03/11/2024$102.25$98.76
-3.41%		$101.56$98.5895,750 shs$1.60 billion
03/08/2024$100.60$102.25
+1.64%		$104.61$100.74166,073 shs$1.66 billion
03/07/2024$99.25$100.60
+1.36%		$101.14$99.35164,365 shs$1.63 billion
03/06/2024$97.69$99.25
+1.60%		$99.75$97.04162,044 shs$1.61 billion
03/05/2024$95.75$97.69
+2.03%		$98.00$95.42132,095 shs$1.59 billion
03/04/2024$93.86$95.75
+2.01%		$96.35$92.57108,541 shs$1.55 billion
03/01/2024$92.28$93.86
+1.71%		$94.13$92.09101,109 shs$1.52 billion
02/29/2024$91.85$92.28
+0.47%		$93.20$91.03118,916 shs$1.50 billion

Related Companies:
This page (NASDAQ:ADUS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders