Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Addus HomeCare Corporation - Common Stock (NQ:ADUS)

110.92 -1.28 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 112.18 112.18 109.81 110.92 91,126 -1.28(-1.14%)
Jul 10, 2025 113.77 115.01 112.00 112.20 148,008 -2.21(-1.93%)
Jul 09, 2025 112.87 114.54 111.81 114.41 145,964 +2.34(+2.09%)
Jul 08, 2025 111.00 114.59 110.51 112.07 160,557 +1.45(+1.31%)
Jul 07, 2025 112.16 113.31 110.47 110.62 139,627 -1.24(-1.11%)
Jul 03, 2025 111.29 112.58 109.93 111.86 91,160 +1.49(+1.35%)
Jul 02, 2025 112.44 112.44 110.30 110.37 135,532 -2.58(-2.28%)
Jul 01, 2025 114.54 115.56 112.86 112.95 146,506 -2.24(-1.94%)
Jun 30, 2025 115.32 116.30 113.72 115.19 179,437 +0.07(+0.06%)
Jun 27, 2025 115.58 117.03 114.40 115.12 285,580 -0.52(-0.45%)
Jun 26, 2025 113.40 116.11 112.33 115.64 152,811 +2.22(+1.96%)
Jun 25, 2025 114.27 114.48 113.19 113.42 142,208 -0.63(-0.55%)
Jun 24, 2025 113.75 115.16 112.69 114.05 215,173 +1.04(+0.92%)
Jun 23, 2025 114.05 114.59 112.37 113.01 154,746 -0.78(-0.69%)
Jun 20, 2025 115.19 116.12 112.45 113.79 195,824 -1.37(-1.19%)
Jun 18, 2025 113.34 116.66 113.34 115.16 115,269 +1.13(+0.99%)
Jun 17, 2025 113.24 114.81 112.32 114.03 136,016 -0.41(-0.36%)
Jun 16, 2025 112.99 114.97 111.70 114.44 175,100 +1.64(+1.45%)
Jun 13, 2025 112.20 113.83 110.64 112.80 127,818 -1.23(-1.08%)
Jun 12, 2025 112.51 114.19 112.41 114.03 97,755 +1.34(+1.19%)
Jun 11, 2025 118.01 118.47 112.37 112.69 312,135 -5.31(-4.50%)
Jun 10, 2025 116.73 118.27 115.28 118.00 159,635 +1.44(+1.24%)
Jun 09, 2025 113.90 116.72 111.67 116.56 194,483 +3.43(+3.03%)
Jun 06, 2025 113.36 113.58 112.27 113.13 99,536 +0.97(+0.86%)
Jun 05, 2025 111.85 112.72 111.21 112.16 123,193 +0.15(+0.13%)
Jun 04, 2025 112.58 113.56 111.78 112.01 78,486 -0.67(-0.59%)
Jun 03, 2025 111.09 112.73 110.16 112.68 166,708 +1.48(+1.33%)
Jun 02, 2025 110.83 112.31 109.38 111.20 153,107 +0.29(+0.26%)
May 30, 2025 113.42 114.20 110.77 110.91 238,885 -2.22(-1.96%)
May 29, 2025 113.79 115.20 112.42 113.13 140,198 -0.14(-0.12%)
May 28, 2025 115.04 115.94 113.14 113.27 171,056 -2.36(-2.04%)
May 27, 2025 113.40 115.74 112.93 115.63 156,065 +3.47(+3.09%)
May 23, 2025 110.60 112.67 110.60 112.16 181,565 +0.63(+0.56%)
May 22, 2025 109.24 112.12 108.46 111.53 213,832 +1.38(+1.25%)
May 21, 2025 111.37 114.46 109.83 110.15 135,129 -2.36(-2.10%)
May 20, 2025 110.77 113.33 110.06 112.51 184,788 +1.42(+1.28%)
May 19, 2025 110.88 112.66 110.58 111.09 152,934 -0.54(-0.48%)
May 16, 2025 109.47 112.33 108.66 111.63 158,285 +1.73(+1.57%)
May 15, 2025 108.74 110.48 107.37 109.90 148,122 +1.66(+1.53%)
May 14, 2025 109.83 110.44 107.86 108.24 122,670 -1.50(-1.37%)
May 13, 2025 110.59 111.39 109.41 109.74 117,672 -0.81(-0.73%)
May 12, 2025 112.69 113.29 109.10 110.55 133,263 -0.36(-0.32%)
May 09, 2025 110.44 112.45 109.91 110.91 146,372 +0.21(+0.19%)
May 08, 2025 112.02 112.53 109.80 110.70 141,257 -1.59(-1.42%)
May 07, 2025 109.92 112.48 108.76 112.29 257,499 +3.67(+3.38%)
May 06, 2025 103.15 110.55 103.15 108.62 392,879 +4.25(+4.07%)
May 05, 2025 105.00 106.57 104.31 104.37 221,340 -0.63(-0.60%)
May 02, 2025 105.06 106.18 103.44 105.00 170,130 +1.08(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.