UK markets close in 6 hours 30 minutes

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.41+0.01 (+0.01%)
At close: 04:00PM EDT
98.41 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202498.9199.6596.6698.4198.41156,400
01 May 202496.0499.7796.0498.4098.40164,600
30 Apr 202493.8396.4993.3996.1596.15157,200
29 Apr 202494.5495.0893.4094.1894.18146,700
26 Apr 202491.2395.1790.9094.5494.54206,000
25 Apr 202494.3294.3291.5191.7091.70159,000
24 Apr 202493.8795.8692.4095.5095.50228,700
23 Apr 202489.2395.1687.8894.7694.76412,500
22 Apr 202497.5197.7693.2793.4993.49187,600
19 Apr 202496.6698.1295.8797.1997.1993,900
18 Apr 202496.4597.6595.8097.1697.16116,400
17 Apr 202497.2699.5296.2596.6296.62108,600
16 Apr 202497.5099.1296.5996.9996.99172,500
15 Apr 202497.9798.0096.6496.7396.73114,800
12 Apr 202498.5799.5697.5697.8597.8564,800
11 Apr 202497.1999.5597.1899.2899.28146,100
10 Apr 202496.7298.1395.8797.0297.02162,000
09 Apr 2024101.55102.0897.5098.6798.67160,900
08 Apr 2024103.20103.20101.05101.19101.1975,000
05 Apr 2024101.79104.18101.79102.11102.1180,600
04 Apr 2024103.20103.73102.05102.16102.1697,300
03 Apr 2024100.94103.21100.94102.59102.5979,200
02 Apr 2024102.12102.28100.39101.66101.66110,700
01 Apr 2024103.93104.39102.25103.18103.1899,400
28 Mar 2024103.62104.43102.98103.34103.3476,000
27 Mar 2024102.81104.22102.81103.74103.7479,400
26 Mar 2024103.61103.73101.66102.56102.56121,600
25 Mar 2024103.51104.29102.10102.71102.7171,800
22 Mar 2024101.77103.91101.04103.50103.50135,700
21 Mar 2024101.96102.36100.34101.30101.30114,700
20 Mar 2024100.43101.5699.95101.24101.2471,700
19 Mar 2024100.70102.57100.35100.54100.54109,700
18 Mar 202496.78101.6495.40101.20101.20155,300
15 Mar 202497.1598.3296.0196.7696.76209,200
14 Mar 202498.6199.5996.8798.0598.05138,100
13 Mar 202498.5199.5398.4799.1099.1090,200
12 Mar 202498.5899.4297.4498.5898.5875,600
11 Mar 2024101.56101.8898.5898.7698.7695,800
08 Mar 2024101.20104.61100.74102.25102.25166,100
07 Mar 202499.35101.1499.35100.60100.60164,400
06 Mar 202497.3999.8997.0499.2599.25162,000
05 Mar 202495.4298.0095.4297.6997.69132,100
04 Mar 202493.8696.3592.5795.7595.75123,600
01 Mar 202492.6194.1392.0293.8693.86101,100
29 Feb 202493.2093.2091.0392.2892.28118,900
28 Feb 202492.2893.1290.6291.8591.85171,500
27 Feb 202491.4196.7290.0092.1092.10375,500
26 Feb 202485.9489.1985.9487.3387.33386,800
23 Feb 202489.8390.3288.8989.1089.1097,200
22 Feb 202490.9291.7089.2790.0090.00120,200
21 Feb 202491.1291.4489.8891.4491.4470,700
20 Feb 202493.2293.9891.3391.6291.6284,800
16 Feb 202493.9696.8393.4894.3094.30101,600
15 Feb 202492.3894.5692.3193.8493.8473,800
14 Feb 202491.4192.2890.6992.2892.2853,600
13 Feb 202493.6694.4289.4790.4290.42167,300
12 Feb 202494.4597.2293.6795.5295.52123,300
09 Feb 202490.9194.5390.2994.2494.24136,600
08 Feb 202486.7090.9286.1790.9190.91211,600
07 Feb 202487.9688.3786.6086.7886.78106,600
06 Feb 202488.8589.4187.2487.4087.4089,900
05 Feb 202488.0189.3387.9789.1189.1180,900
02 Feb 202487.6189.0087.6188.8888.8879,500
01 Feb 202486.6188.4986.6188.4988.4995,900
31 Jan 202488.3989.3386.4386.6086.6088,500
30 Jan 202488.5290.1288.0088.1888.1864,800
29 Jan 202489.4090.7187.3988.9588.95168,900
26 Jan 202489.0089.5488.1589.5089.5098,500
25 Jan 202490.5490.8888.1388.9488.9472,000
24 Jan 202491.6491.6489.4690.1190.1173,700
23 Jan 202492.3892.3890.4190.6490.6476,200
22 Jan 202491.9292.2490.9791.4991.4979,400
19 Jan 202491.0391.3389.7091.1991.1960,000
18 Jan 202490.0790.5988.5390.5490.5470,000
17 Jan 202488.5990.8788.5989.7089.7094,300
16 Jan 202486.6489.7086.4589.4989.49162,100
12 Jan 202489.6190.0186.3086.9986.99114,200
11 Jan 202488.3589.0288.0188.6388.6390,000
10 Jan 202488.8788.8787.8988.6288.6257,500
09 Jan 202489.7690.1789.0389.2489.2452,800
08 Jan 202488.6690.9188.6690.7690.7658,200
05 Jan 202489.4390.1188.2288.2688.2667,200
04 Jan 202491.1191.1189.2889.9189.91100,800
03 Jan 202492.9993.2890.6390.6490.6471,000
02 Jan 202492.6495.2092.6493.2393.2384,100
29 Dec 202394.0494.0492.1392.8592.8599,200
28 Dec 202395.1696.0694.0094.4194.41101,000
27 Dec 202397.0297.0495.0095.5295.5290,500
26 Dec 202396.9397.2895.5796.9296.9262,800
22 Dec 202396.6197.3195.7696.3596.3553,600
21 Dec 202395.2096.4794.4596.4396.4353,400
20 Dec 202396.0097.3794.6594.6694.6668,800
19 Dec 202395.2196.7295.0996.0096.0085,200
18 Dec 202393.6194.5992.9094.4494.4483,800
15 Dec 202396.0096.2592.6292.7692.76439,000
14 Dec 202397.5297.6595.3695.9895.9895,400
13 Dec 202394.3396.9093.8196.8696.8670,000
12 Dec 202393.5094.8292.8594.4194.4164,100
11 Dec 202392.1992.7690.8292.6292.6260,700
08 Dec 202389.2791.8787.7591.7391.7391,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...