Skip to main content

Addus Homecare Corp (NQ: ADUS )

104.14 +0.40 (+0.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.