Skip to main content

Addus Homecare Corp (NQ: ADUS )

119.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 118.62 120.31 118.37 119.39 66,751 +0.94(+0.79%)
Jun 21, 2024 116.93 118.61 116.27 118.45 174,465 +1.55(+1.33%)
Jun 20, 2024 118.50 119.11 116.01 116.90 82,654 -2.40(-2.01%)
Jun 18, 2024 118.11 119.79 117.30 119.30 111,472 +1.60(+1.36%)
Jun 17, 2024 116.13 118.22 116.13 117.70 72,125 +1.27(+1.09%)
Jun 14, 2024 114.95 116.92 111.84 116.43 128,190 +0.29(+0.25%)
Jun 13, 2024 117.70 118.87 114.45 116.14 132,970 -2.31(-1.95%)
Jun 12, 2024 118.99 119.98 117.27 118.45 162,308 +0.43(+0.36%)
Jun 11, 2024 116.80 118.92 114.44 118.02 130,663 +1.22(+1.04%)
Jun 10, 2024 113.35 117.77 112.15 116.80 244,652 +2.26(+1.97%)
Jun 07, 2024 116.15 116.65 114.29 114.54 77,302 -1.53(-1.32%)
Jun 06, 2024 114.09 116.89 113.81 116.07 187,687 +1.37(+1.19%)
Jun 05, 2024 113.69 114.81 112.65 114.70 104,109 +1.11(+0.98%)
Jun 04, 2024 112.69 114.02 111.55 113.59 88,200 +0.12(+0.11%)
Jun 03, 2024 114.87 115.32 112.19 113.47 62,352 -1.34(-1.17%)
May 31, 2024 112.31 115.10 112.31 114.81 144,746 +3.08(+2.76%)
May 30, 2024 111.28 112.50 110.02 111.73 66,731 +0.79(+0.71%)
May 29, 2024 110.76 112.32 110.48 110.94 58,127 -0.87(-0.78%)
May 28, 2024 112.50 112.91 111.11 111.81 89,941 +0.20(+0.18%)
May 24, 2024 109.78 111.61 109.40 111.61 63,377 +2.57(+2.36%)
May 23, 2024 110.22 111.00 108.80 109.04 59,883 -1.23(-1.12%)
May 22, 2024 110.74 111.80 109.66 110.27 97,369 -0.49(-0.44%)
May 21, 2024 110.10 111.61 109.83 110.76 58,354 +0.10(+0.09%)
May 20, 2024 111.16 111.16 109.69 110.66 60,845 +0.00(+0.00%)
May 17, 2024 110.74 111.28 109.94 110.66 105,373 +0.37(+0.34%)
May 16, 2024 110.86 111.01 109.11 110.29 66,815 -0.58(-0.52%)
May 15, 2024 110.85 111.89 109.51 110.87 147,827 +1.01(+0.92%)
May 14, 2024 111.00 111.99 109.56 109.86 111,987 -0.71(-0.64%)
May 13, 2024 109.70 110.88 108.43 110.57 105,145 +1.31(+1.20%)
May 10, 2024 105.98 109.42 105.26 109.26 111,054 +3.16(+2.98%)
May 09, 2024 107.30 107.30 104.65 106.10 153,538 -0.99(-0.92%)
May 08, 2024 104.05 107.54 104.05 107.09 145,433 +2.50(+2.39%)
May 07, 2024 99.90 105.53 97.53 104.59 281,392 +6.70(+6.84%)
May 06, 2024 98.82 98.82 97.28 97.89 119,427 -0.31(-0.32%)
May 03, 2024 99.28 99.28 96.39 98.20 117,674 -0.21(-0.21%)
May 02, 2024 98.91 99.64 96.66 98.41 156,393 +0.01(+0.01%)
May 01, 2024 96.04 99.77 96.04 98.40 164,551 +2.25(+2.34%)
Apr 30, 2024 93.83 96.49 93.39 96.15 157,243 +1.97(+2.09%)
Apr 29, 2024 94.54 95.08 93.40 94.18 146,740 -0.36(-0.38%)
Apr 26, 2024 91.23 95.17 90.90 94.54 205,950 +2.84(+3.10%)
Apr 25, 2024 94.32 94.32 91.51 91.70 159,016 -3.80(-3.98%)
Apr 24, 2024 93.87 95.86 92.40 95.50 228,748 +0.74(+0.78%)
Apr 23, 2024 89.23 95.16 87.88 94.76 412,526 +1.27(+1.36%)
Apr 22, 2024 97.51 97.76 93.27 93.49 187,615 -3.70(-3.81%)
Apr 19, 2024 96.66 98.12 95.87 97.19 93,878 +0.03(+0.03%)
Apr 18, 2024 96.45 97.65 95.80 97.16 116,382 +0.54(+0.56%)
Apr 17, 2024 97.26 99.52 96.25 96.62 108,623 -0.37(-0.38%)
Apr 16, 2024 97.50 99.12 96.59 96.99 172,469 +0.26(+0.27%)
Apr 15, 2024 97.97 98.00 96.64 96.73 114,777 -1.12(-1.14%)
Apr 12, 2024 98.57 99.56 97.56 97.85 64,825 -1.43(-1.44%)
Apr 11, 2024 97.19 99.55 97.18 99.28 146,251 +2.26(+2.33%)
Apr 10, 2024 96.72 98.13 95.86 97.02 161,987 -1.65(-1.67%)
Apr 09, 2024 101.55 102.08 97.50 98.67 160,942 -2.52(-2.49%)
Apr 08, 2024 103.20 103.20 101.05 101.19 74,978 -0.92(-0.90%)
Apr 05, 2024 101.79 104.18 101.79 102.11 80,802 -0.05(-0.05%)
Apr 04, 2024 103.20 103.73 102.05 102.16 97,307 -0.43(-0.42%)
Apr 03, 2024 100.94 103.21 100.94 102.59 79,188 +0.93(+0.91%)
Apr 02, 2024 102.12 102.28 100.39 101.66 110,701 -1.52(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.