ADUS
Addus HomeCare (ADUS)
NASDAQ
$111.34-$0.36 (-0.32%)
Price as of Oct 02, 2026 5:48 PM EDT
  • $2.1B
    Market Cap
  • -3.25%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -2.49%
    Low Price$110.54
    High Price$119.32
  • 3 Months
    +9.24%
    Low Price$105.73
    High Price$121.09
  • 1 Year
    -3.25%
    Low Price$88.49
    High Price$122.75
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
110.86
112.76
109.88
111.70
+1.05%
207,258
09/30/2026
113.42
113.42
110.38
110.54
-2.14%
330,870
09/29/2026
111.50
113.24
110.47
112.96
+0.94%
200,480
09/28/2026
113.68
115.03
111.86
111.91
-1.13%
205,407
09/25/2026
114.38
114.65
112.21
113.19
-0.75%
216,541
09/24/2026
115.84
115.93
113.57
114.05
-0.77%
156,527
09/23/2026
114.30
115.78
113.35
114.93
+0.60%
209,190
09/22/2026
116.14
117.17
113.98
114.24
-0.97%
154,476
09/21/2026
117.42
118.05
114.74
115.36
-1.46%
158,295
09/18/2026
117.75
117.75
115.12
117.07
-0.84%
590,707
09/17/2026
118.37
118.76
117.01
118.06
-0.38%
222,947
09/16/2026
115.97
119.45
115.73
118.51
+2.27%
190,713
09/15/2026
117.33
117.33
114.76
115.88
-1.24%
281,848
09/14/2026
114.85
117.71
114.14
117.33
+0.20%
197,411
09/11/2026
119.50
120.35
116.91
117.09
-1.21%
134,507
09/10/2026
119.91
120.58
117.04
118.52
-0.60%
177,579
09/09/2026
119.24
119.88
117.15
119.23
-0.08%
140,294
09/08/2026
117.93
119.73
116.98
119.32
+0.47%
149,978
09/04/2026
117.62
119.49
117.38
118.76
+0.06%
177,120
09/03/2026
119.11
120.16
117.05
118.69
+0.44%
244,818
09/02/2026
114.63
118.53
114.43
118.17
+3.16%
292,067
09/01/2026
115.46
117.28
114.29
114.55
-0.10%
208,078
08/31/2026
115.10
116.72
114.50
114.67
-0.76%
195,346
08/28/2026
118.50
118.74
115.45
115.55
-2.08%
191,692
08/27/2026
119.93
121.24
115.71
118.01
-2.24%
208,390
08/26/2026
121.09
122.58
120.52
120.71
-0.31%
153,598
08/25/2026
120.63
121.62
119.67
121.09
+0.22%
151,996
08/24/2026
121.01
122.36
120.60
120.82
+0.008%
129,411
08/21/2026
120.33
121.95
119.55
120.81
+0.22%
264,490
08/20/2026
119.55
123.14
119.52
120.55
+0.44%
230,762
08/19/2026
119.44
120.53
119.02
120.02
+1.60%
193,621
08/18/2026
115.06
118.69
115.05
118.13
+2.81%
181,433
08/17/2026
115.14
115.77
114.12
114.90
-1.00%
155,651
08/14/2026
117.22
117.24
115.77
116.06
-1.30%
119,488
08/13/2026
119.14
120.00
116.75
117.59
-0.40%
176,778
08/12/2026
116.16
118.63
115.93
118.06
+1.00%
225,835
08/11/2026
118.64
120.50
116.73
116.89
-2.05%
216,910
08/10/2026
116.39
120.48
116.39
119.34
-0.28%
199,230
08/07/2026
118.54
121.18
118.54
119.68
+0.76%
163,385
08/06/2026
116.92
119.60
113.96
118.78
+1.99%
218,096
08/05/2026
114.77
117.22
113.62
116.46
+2.46%
284,807
08/04/2026
109.77
116.03
107.54
113.66
-2.68%
388,949
08/03/2026
116.32
118.11
115.78
116.79
+1.13%
250,077
08/03/2026
$1.73 Earnings
07/31/2026
115.86
117.63
114.19
115.48
-1.03%
155,007
07/30/2026
117.88
119.62
115.50
116.68
-2.06%
331,108
07/29/2026
119.15
120.63
118.83
119.13
-0.08%
229,553
07/28/2026
117.00
119.64
116.97
119.22
+3.09%
196,089
07/27/2026
115.23
116.51
114.81
115.65
+0.96%
170,017
07/24/2026
113.03
115.21
112.55
114.55
+2.35%
175,898
07/23/2026
110.57
113.16
109.58
111.92
+0.47%
248,221
07/22/2026
113.20
113.80
110.27
111.40
-1.69%
194,469
07/21/2026
111.45
114.20
109.33
113.31
+1.62%
320,547
07/20/2026
114.48
116.51
111.46
111.50
-2.64%
299,738
07/17/2026
112.89
116.69
112.89
114.52
+0.62%
213,581
07/16/2026
111.12
114.61
110.87
113.82
+3.31%
313,036
07/15/2026
108.33
111.85
107.31
110.17
+1.54%
178,000
07/14/2026
107.28
108.95
106.61
108.50
-0.33%
225,366
07/13/2026
108.64
110.56
108.31
108.86
+0.60%
201,711
07/10/2026
109.88
110.57
107.33
108.21
-1.38%
220,351
07/09/2026
105.57
109.83
104.63
109.72
+3.20%
420,244
07/08/2026
105.31
106.76
104.50
106.32
+0.33%
287,373
07/07/2026
106.29
106.55
104.57
105.97
+0.23%
216,418
07/06/2026
105.16
106.49
104.06
105.73
+0.53%
188,429
07/02/2026
102.48
105.72
102.48
105.17
+2.86%
296,590
07/01/2026
101.14
103.96
101.14
102.25
+1.77%
292,007
06/30/2026
98.05
100.72
96.83
100.47
+2.47%
302,985
06/29/2026
97.49
98.16
95.89
98.05
+1.13%
324,755
06/26/2026
96.86
98.33
95.67
96.95
+0.09%
813,763
06/25/2026
97.20
98.99
96.56
96.86
-0.35%
166,945
06/24/2026
96.10
98.09
96.10
97.20
+1.16%
150,191
06/23/2026
95.21
96.96
95.21
96.09
+1.12%
222,909
06/22/2026
93.77
95.42
93.45
95.03
+0.85%
250,181
06/18/2026
94.71
96.46
93.86
94.23
+0.38%
389,809
06/17/2026
93.97
95.00
92.74
93.87
-0.89%
186,183
06/16/2026
95.02
97.26
94.01
94.71
-0.13%
214,175
06/15/2026
93.35
94.96
91.82
94.83
+1.66%
260,366
06/12/2026
93.06
94.92
92.64
93.28
+0.26%
222,289
06/11/2026
93.09
93.91
92.00
93.04
-0.14%
189,692
06/10/2026
92.71
93.99
91.73
93.17
+0.51%
154,320
06/09/2026
90.90
93.49
90.90
92.70
+2.19%
152,138
06/08/2026
92.10
93.06
90.53
90.71
-1.51%
184,279
06/05/2026
90.58
93.16
90.31
92.10
+2.68%
179,245
06/04/2026
89.39
91.33
88.82
89.70
+1.37%
223,317
06/03/2026
90.20
90.94
87.95
88.49
-2.17%
242,773
06/02/2026
89.18
91.60
88.74
90.45
+1.12%
254,804
06/01/2026
91.02
91.58
88.48
89.45
-2.43%
217,890
05/29/2026
93.26
93.46
91.50
91.68
-1.98%
164,551
05/28/2026
93.62
97.00
93.20
93.53
-0.52%
189,068
05/27/2026
92.89
94.78
92.89
94.02
+0.90%
229,070
05/26/2026
92.15
93.63
91.24
93.18
+0.57%
179,320
05/22/2026
93.08
93.25
91.05
92.65
-0.65%
173,190
05/21/2026
93.14
93.73
91.87
93.26
-0.53%
158,421
05/20/2026
92.37
94.17
91.41
93.76
+1.26%
196,943
05/19/2026
93.42
94.58
92.14
92.59
-0.05%
201,173
05/18/2026
91.05
93.64
90.57
92.64
+1.82%
244,223
05/15/2026
92.31
93.41
89.76
90.98
-1.55%
304,581
05/14/2026
94.84
95.31
92.09
92.41
-2.22%
357,386
05/13/2026
98.06
98.06
93.14
94.51
-4.04%
386,689
05/12/2026
97.90
98.74
96.46
98.49
+0.72%
189,733