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

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
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%)
Apr 01, 2024 103.93 104.39 102.25 103.18 99,379 -0.16(-0.15%)
Mar 28, 2024 103.62 104.42 102.98 103.34 75,973 -0.40(-0.39%)
Mar 27, 2024 102.81 104.22 102.81 103.74 79,444 +1.18(+1.15%)
Mar 26, 2024 103.61 103.73 101.66 102.56 121,616 -0.15(-0.15%)
Mar 25, 2024 103.51 104.29 102.09 102.71 71,841 -0.79(-0.76%)
Mar 22, 2024 101.77 103.91 101.04 103.50 135,660 +2.20(+2.17%)
Mar 21, 2024 101.96 102.36 100.34 101.30 114,717 +0.06(+0.06%)
Mar 20, 2024 100.43 101.56 99.95 101.24 71,728 +0.70(+0.70%)
Mar 19, 2024 100.70 102.57 100.35 100.54 109,696 -0.66(-0.65%)
Mar 18, 2024 96.78 101.64 95.39 101.20 155,306 +4.44(+4.59%)
Mar 15, 2024 97.15 98.32 96.01 96.76 209,163 -1.29(-1.32%)
Mar 14, 2024 98.61 99.59 96.86 98.05 138,141 -1.05(-1.06%)
Mar 13, 2024 98.51 99.53 98.47 99.10 90,174 +0.52(+0.53%)
Mar 12, 2024 98.58 99.42 97.44 98.58 75,569 -0.18(-0.18%)
Mar 11, 2024 101.56 101.88 98.58 98.76 95,750 -3.49(-3.41%)
Mar 08, 2024 101.20 104.61 100.73 102.25 166,096 +1.65(+1.64%)
Mar 07, 2024 99.35 101.14 99.35 100.60 164,365 +1.35(+1.36%)
Mar 06, 2024 97.39 99.89 97.04 99.25 162,044 +1.56(+1.60%)
Mar 05, 2024 95.42 98.00 95.42 97.69 132,095 +1.94(+2.03%)
Mar 04, 2024 93.86 96.35 92.57 95.75 123,596 +1.89(+2.01%)
Mar 01, 2024 92.61 94.12 92.02 93.86 101,109 +1.58(+1.71%)
Feb 29, 2024 93.20 93.20 91.03 92.28 122,574 +0.43(+0.47%)
Feb 28, 2024 92.28 93.11 90.62 91.85 182,018 -0.25(-0.27%)
Feb 27, 2024 91.41 96.72 90.00 92.10 391,365 +4.77(+5.46%)
Feb 26, 2024 85.94 89.19 85.94 87.33 386,781 -1.77(-1.99%)
Feb 23, 2024 89.83 90.32 88.89 89.10 97,202 -0.90(-1.00%)
Feb 22, 2024 90.92 91.70 89.27 90.00 120,237 -1.44(-1.57%)
Feb 21, 2024 91.12 91.44 89.88 91.44 70,734 -0.18(-0.20%)
Feb 20, 2024 93.22 93.98 91.33 91.62 84,814 -2.68(-2.84%)
Feb 16, 2024 93.96 96.83 93.48 94.30 101,619 +0.46(+0.49%)
Feb 15, 2024 92.38 94.56 92.31 93.84 73,835 +1.56(+1.69%)
Feb 14, 2024 91.41 92.28 90.69 92.28 53,578 +1.86(+2.06%)
Feb 13, 2024 93.66 94.42 89.47 90.42 167,290 -5.10(-5.34%)
Feb 12, 2024 94.45 97.22 93.67 95.52 123,321 +1.28(+1.36%)
Feb 09, 2024 90.91 94.53 90.29 94.24 136,608 +3.33(+3.66%)
Feb 08, 2024 86.70 90.92 86.17 90.91 211,646 +4.13(+4.76%)
Feb 07, 2024 87.96 88.37 86.60 86.78 106,557 -0.62(-0.71%)
Feb 06, 2024 88.85 89.41 87.24 87.40 89,880 -1.71(-1.92%)
Feb 05, 2024 88.01 89.33 87.97 89.11 80,947 +0.23(+0.26%)
Feb 02, 2024 87.61 89.00 87.61 88.88 79,521 +0.39(+0.44%)
Feb 01, 2024 86.61 88.49 86.61 88.49 95,943 +1.89(+2.18%)
Jan 31, 2024 88.39 89.33 86.43 86.60 88,496 -1.58(-1.79%)
Jan 30, 2024 88.52 90.12 88.00 88.18 64,846 -0.77(-0.87%)
Jan 29, 2024 89.40 90.70 87.39 88.95 168,924 -0.55(-0.61%)
Jan 26, 2024 89.00 89.54 88.15 89.50 98,464 +0.56(+0.63%)
Jan 25, 2024 90.54 90.88 88.13 88.94 72,031 -1.17(-1.30%)
Jan 24, 2024 91.64 91.64 89.46 90.11 73,739 -0.53(-0.58%)
Jan 23, 2024 92.38 92.38 90.41 90.64 77,180 -0.85(-0.93%)
Jan 22, 2024 91.92 92.24 90.97 91.49 79,425 +0.30(+0.33%)
Jan 19, 2024 91.03 91.33 89.69 91.19 60,006 +0.65(+0.72%)
Jan 18, 2024 90.07 90.59 88.53 90.54 70,011 +0.84(+0.94%)
Jan 17, 2024 88.59 90.86 88.59 89.70 94,293 +0.21(+0.23%)
Jan 16, 2024 86.64 89.70 86.45 89.49 162,137 +2.50(+2.87%)
Jan 12, 2024 89.61 90.00 86.30 86.99 114,231 -1.64(-1.85%)
Jan 11, 2024 88.35 89.02 88.00 88.63 90,008 +0.01(+0.01%)
Jan 10, 2024 88.87 88.87 87.89 88.62 57,454 -0.62(-0.69%)
Jan 09, 2024 89.76 90.17 89.03 89.24 52,790 -1.52(-1.67%)
Jan 08, 2024 88.66 90.91 88.66 90.76 59,882 +2.50(+2.83%)
Jan 05, 2024 89.43 90.11 88.22 88.26 67,180 -1.65(-1.84%)
Jan 04, 2024 91.11 91.11 89.28 89.91 100,793 -0.73(-0.81%)
Jan 03, 2024 92.99 93.28 90.62 90.64 70,957 -2.59(-2.78%)
Jan 02, 2024 92.64 95.19 92.64 93.23 84,130 +0.38(+0.41%)
Dec 29, 2023 94.04 94.04 92.13 92.85 99,153 -1.56(-1.65%)
Dec 28, 2023 95.16 96.06 94.00 94.41 101,025 -1.11(-1.16%)
Dec 27, 2023 97.02 97.04 95.00 95.52 90,507 -1.40(-1.44%)
Dec 26, 2023 96.93 97.28 95.57 96.92 62,822 +0.57(+0.59%)
Dec 22, 2023 96.61 97.31 95.76 96.35 53,577 -0.08(-0.08%)
Dec 21, 2023 95.20 96.47 94.45 96.43 53,419 +1.77(+1.87%)
Dec 20, 2023 96.00 97.37 94.64 94.66 68,776 -1.34(-1.40%)
Dec 19, 2023 95.21 96.72 95.08 96.00 85,176 +1.56(+1.65%)
Dec 18, 2023 93.61 94.59 92.90 94.44 83,835 +1.68(+1.81%)
Dec 15, 2023 96.00 96.25 92.62 92.76 452,923 -3.22(-3.35%)
Dec 14, 2023 97.52 97.65 95.36 95.98 95,384 -0.88(-0.91%)
Dec 13, 2023 94.33 96.90 93.81 96.86 69,715 +2.45(+2.60%)
Dec 12, 2023 93.50 94.82 92.85 94.41 64,131 +1.79(+1.93%)
Dec 11, 2023 92.19 92.76 90.82 92.62 60,679 +0.89(+0.97%)
Dec 08, 2023 89.27 91.87 87.75 91.73 90,994 +2.38(+2.66%)
Dec 07, 2023 90.57 90.57 88.85 89.35 79,407 -0.74(-0.82%)
Dec 06, 2023 92.00 93.05 89.69 90.09 71,266 -1.61(-1.76%)
Dec 05, 2023 90.98 91.85 90.10 91.70 63,169 +0.23(+0.25%)
Dec 04, 2023 88.91 91.74 88.91 91.47 81,246 +1.89(+2.11%)
Dec 01, 2023 87.01 89.58 85.43 89.58 66,654 +2.38(+2.73%)
Nov 30, 2023 87.79 88.74 86.80 87.20 85,580 -0.50(-0.57%)
Nov 29, 2023 89.33 90.62 87.62 87.70 69,476 -1.46(-1.64%)
Nov 28, 2023 89.02 89.29 88.63 89.16 42,103 +0.15(+0.17%)
Nov 27, 2023 88.52 89.50 88.41 89.01 65,714 +0.06(+0.07%)
Nov 24, 2023 88.90 89.36 88.67 88.95 17,716 +0.19(+0.21%)
Nov 22, 2023 88.14 89.02 87.59 88.76 35,635 +1.42(+1.63%)
Nov 21, 2023 87.79 88.38 87.15 87.34 45,419 -0.38(-0.43%)
Nov 20, 2023 86.20 87.81 86.15 87.72 44,662 +1.88(+2.19%)
Nov 17, 2023 86.85 86.90 85.53 85.84 49,395 -0.08(-0.09%)
Nov 16, 2023 86.28 86.95 85.63 85.92 54,740 -0.37(-0.43%)
Nov 15, 2023 87.29 89.05 86.21 86.29 62,375 -1.18(-1.35%)
Nov 14, 2023 83.72 87.53 83.46 87.47 98,821 +5.42(+6.61%)
Nov 13, 2023 82.59 83.08 81.67 82.05 63,543 -0.31(-0.38%)
Nov 10, 2023 82.52 83.12 81.51 82.36 79,059 -0.23(-0.28%)
Nov 09, 2023 83.14 83.65 81.78 82.59 51,887 -0.44(-0.53%)
Nov 08, 2023 83.45 84.08 82.41 83.03 37,179 -0.72(-0.86%)
Nov 07, 2023 84.63 85.17 83.55 83.75 55,480 -1.08(-1.27%)
Nov 06, 2023 84.27 85.20 83.54 84.83 103,007 +0.16(+0.19%)
Nov 03, 2023 83.08 85.03 83.08 84.67 62,684 +2.58(+3.14%)
Nov 02, 2023 81.48 82.55 80.68 82.09 64,952 +1.26(+1.56%)
Nov 01, 2023 78.90 80.94 78.35 80.83 114,501 +1.93(+2.45%)
Oct 31, 2023 82.43 84.52 78.68 78.90 121,842 -4.29(-5.16%)
Oct 30, 2023 82.13 83.46 81.66 83.19 76,011 +1.26(+1.54%)
Oct 27, 2023 81.06 82.19 80.56 81.93 75,048 +0.62(+0.76%)
Oct 26, 2023 80.33 82.07 80.32 81.31 76,435 +0.78(+0.97%)
Oct 25, 2023 81.78 82.83 80.45 80.53 73,325 -1.74(-2.11%)
Oct 24, 2023 80.17 82.75 80.17 82.27 211,202 +2.38(+2.98%)
Oct 23, 2023 81.08 81.71 79.75 79.89 93,495 -1.05(-1.30%)
Oct 20, 2023 81.73 82.30 80.91 80.94 78,682 -0.37(-0.46%)
Oct 19, 2023 81.92 82.21 80.89 81.31 54,532 -0.60(-0.73%)
Oct 18, 2023 83.13 83.83 81.83 81.91 46,510 -1.53(-1.83%)
Oct 17, 2023 81.93 83.98 81.93 83.44 69,380 +1.59(+1.94%)
Oct 16, 2023 81.33 83.29 81.23 81.85 74,347 +1.58(+1.97%)
Oct 13, 2023 80.67 81.87 79.59 80.27 89,681 -0.70(-0.86%)
Oct 12, 2023 83.27 83.92 80.67 80.97 46,562 -1.80(-2.17%)
Oct 11, 2023 83.60 83.98 80.01 82.77 66,456 -0.45(-0.54%)
Oct 10, 2023 84.00 84.33 83.21 83.22 58,187 -0.62(-0.74%)
Oct 09, 2023 83.26 84.54 82.84 83.84 45,467 +0.28(+0.34%)
Oct 06, 2023 83.28 84.42 82.54 83.56 52,783 +0.27(+0.32%)
Oct 05, 2023 82.09 83.41 82.01 83.29 59,941 +0.62(+0.75%)
Oct 04, 2023 84.55 84.55 81.99 82.67 51,215 -0.18(-0.22%)
Oct 03, 2023 84.47 84.47 82.57 82.85 48,062 -2.08(-2.45%)
Oct 02, 2023 84.79 85.82 84.00 84.93 75,285 -0.26(-0.31%)
Sep 29, 2023 86.32 86.32 85.08 85.19 94,274 -0.97(-1.13%)
Sep 28, 2023 84.33 86.22 83.85 86.16 105,935 +2.02(+2.40%)
Sep 27, 2023 85.10 85.39 83.64 84.14 38,610 -0.26(-0.31%)
Sep 26, 2023 86.68 86.68 84.37 84.40 40,888 -2.31(-2.66%)
Sep 25, 2023 85.63 86.87 86.35 86.71 47,796 +0.99(+1.15%)
Sep 22, 2023 85.92 86.95 85.66 85.72 56,227 +0.06(+0.07%)
Sep 21, 2023 84.96 85.76 84.04 85.66 63,071 +0.58(+0.68%)
Sep 20, 2023 84.24 85.82 84.22 85.08 58,704 +1.42(+1.70%)
Sep 19, 2023 83.69 84.47 83.46 83.66 41,535 +0.02(+0.02%)
Sep 18, 2023 83.91 84.16 83.15 83.64 73,026 +0.02(+0.02%)
Sep 15, 2023 85.08 85.08 83.22 83.62 268,214 -1.17(-1.38%)
Sep 14, 2023 85.00 85.25 84.17 84.79 49,960 +0.34(+0.40%)
Sep 13, 2023 82.65 84.99 82.27 84.45 113,341 +1.57(+1.89%)
Sep 12, 2023 84.12 84.51 81.97 82.88 71,884 -1.11(-1.32%)
Sep 11, 2023 84.64 84.96 83.72 83.99 80,694 -0.40(-0.47%)
Sep 08, 2023 83.87 84.54 83.30 84.39 75,574 +0.53(+0.63%)
Sep 07, 2023 83.54 84.25 82.69 83.86 79,883 +0.62(+0.74%)
Sep 06, 2023 83.65 84.40 82.56 83.24 75,763 -0.57(-0.68%)
Sep 05, 2023 86.51 86.51 83.37 83.81 85,665 -3.10(-3.57%)
Sep 01, 2023 87.86 88.77 86.77 86.91 60,100 -0.79(-0.90%)
Aug 31, 2023 89.60 89.76 87.56 87.70 88,745 -1.76(-1.97%)
Aug 30, 2023 89.36 90.47 89.31 89.46 65,953 +0.16(+0.18%)
Aug 29, 2023 89.75 90.31 88.64 89.30 59,796 -0.51(-0.57%)
Aug 28, 2023 89.34 90.95 89.09 89.81 55,940 +0.44(+0.49%)
Aug 25, 2023 89.47 89.49 87.99 89.37 71,526 +0.78(+0.88%)
Aug 24, 2023 90.27 90.32 88.52 88.59 74,881 -1.91(-2.11%)
Aug 23, 2023 91.12 91.50 90.17 90.50 63,033 -0.50(-0.55%)
Aug 22, 2023 92.06 92.29 90.72 91.00 41,587 -1.16(-1.26%)
Aug 21, 2023 90.89 92.30 90.61 92.16 79,219 +1.04(+1.14%)
Aug 18, 2023 89.52 91.85 89.52 91.12 113,165 +1.01(+1.12%)
Aug 17, 2023 93.15 93.21 89.98 90.11 82,265 -3.30(-3.53%)
Aug 16, 2023 96.02 96.86 93.38 93.41 104,387 -2.89(-3.00%)
Aug 15, 2023 95.42 96.45 94.51 96.30 100,512 +0.86(+0.90%)
Aug 14, 2023 93.96 95.47 92.45 95.44 113,181 +0.98(+1.04%)
Aug 11, 2023 93.82 95.28 93.82 94.46 119,687 +0.52(+0.55%)
Aug 10, 2023 96.07 97.06 93.92 93.94 102,237 -1.68(-1.76%)
Aug 09, 2023 94.15 95.68 93.93 95.62 67,712 +1.15(+1.22%)
Aug 08, 2023 93.93 94.66 93.55 94.47 80,589 +0.24(+0.25%)
Aug 07, 2023 93.82 94.77 92.52 94.23 131,771 +0.41(+0.44%)
Aug 04, 2023 94.43 95.04 92.75 93.82 96,807 -0.92(-0.97%)
Aug 03, 2023 94.83 95.17 93.41 94.74 114,173 -0.78(-0.82%)
Aug 02, 2023 93.00 95.84 93.00 95.52 102,518 +2.58(+2.78%)
Aug 01, 2023 94.55 95.61 89.96 92.94 143,583 +1.37(+1.50%)
Jul 31, 2023 90.29 92.41 90.29 91.57 131,193 +0.98(+1.08%)
Jul 28, 2023 90.67 91.76 90.25 90.59 79,290 +0.52(+0.58%)
Jul 27, 2023 90.20 90.20 87.97 90.07 107,918 +0.59(+0.66%)
Jul 26, 2023 91.03 91.49 89.43 89.48 93,171 -1.84(-2.01%)
Jul 25, 2023 91.40 92.36 91.22 91.32 90,823 -0.17(-0.19%)
Jul 24, 2023 91.88 91.88 90.61 91.49 62,434 -0.05(-0.05%)
Jul 21, 2023 92.93 93.51 91.47 91.54 68,954 -1.04(-1.12%)
Jul 20, 2023 92.30 93.80 92.13 92.58 226,196 +0.49(+0.53%)
Jul 19, 2023 92.12 92.73 91.12 92.09 98,820 +0.02(+0.02%)
Jul 18, 2023 91.69 92.86 91.55 92.07 78,706 +0.52(+0.57%)
Jul 17, 2023 90.13 91.64 90.13 91.55 81,991 +1.30(+1.44%)
Jul 14, 2023 87.46 90.35 87.46 90.25 99,492 +2.79(+3.19%)
Jul 13, 2023 87.00 87.78 86.50 87.46 140,798 +0.91(+1.05%)
Jul 12, 2023 87.37 87.37 86.32 86.55 162,120 -0.21(-0.24%)
Jul 11, 2023 87.64 88.70 86.71 86.76 132,276 -0.73(-0.83%)
Jul 10, 2023 86.79 88.28 86.79 87.49 126,098 +1.04(+1.20%)
Jul 07, 2023 87.97 88.74 86.10 86.45 139,024 -1.52(-1.73%)
Jul 06, 2023 89.49 89.84 87.97 87.97 90,324 -2.12(-2.35%)
Jul 05, 2023 90.36 91.66 89.22 90.09 190,271 -0.61(-0.67%)
Jul 03, 2023 92.70 92.95 90.18 90.70 66,499 -2.00(-2.16%)
Jun 30, 2023 93.88 95.23 92.62 92.70 174,412 -0.63(-0.68%)
Jun 29, 2023 92.40 93.98 92.40 93.33 89,604 +1.43(+1.56%)
Jun 28, 2023 91.77 92.25 90.98 91.90 71,905 -0.22(-0.24%)
Jun 27, 2023 90.17 92.20 90.17 92.12 114,515 +1.79(+1.98%)
Jun 26, 2023 91.00 91.70 90.17 90.33 161,776 -0.88(-0.96%)
Jun 23, 2023 90.64 92.51 90.56 91.21 183,267 -0.29(-0.32%)
Jun 22, 2023 91.37 91.50 90.02 91.50 137,992 +0.13(+0.14%)
Jun 21, 2023 90.24 92.08 89.40 91.37 200,376 +1.01(+1.12%)
Jun 20, 2023 92.00 92.31 89.60 90.36 175,857 -1.45(-1.58%)
Jun 16, 2023 93.02 93.36 90.44 91.81 348,912 -0.40(-0.43%)
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.