ADUS Quote, Trading Chart, Addus HomeCare Corporation

home / stock / adus / adus quote

Stock Information
Company Name: Addus HomeCare Corporation
Stock Symbol: ADUS
Market: NASDAQ
Website: addus.com
Menu
ADUS ADUS Quote ADUS Short ADUS News ADUS Articles ADUS Message Board
Get ADUS Alerts

News, Short Squeeze, Breakout and More Instantly...
ADUS Quote
Last:$118.82
Change Percent:-0.53%
Open:$119.85
Previous Close:$118.82
High:$120.77
Low:$118.56
Volume:89,385
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADUS Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$119.85
Close:$118.82
High:$120.77
Low:$118.56
Volume:89,385
Date:2024-07-18
Open:$121.59
Close:$119.22
High:$123.67
Low:$118.86
Volume:109,463
Date:2024-07-17
Open:$122.4
Close:$122.05
High:$124.295
Low:$121.89
Volume:165,283
Date:2024-07-16
Open:$121.47
Close:$122.83
High:$123.85
Low:$121.47
Volume:122,229
Date:2024-07-15
Open:$121.21
Close:$120.4
High:$123.15
Low:$120.03
Volume:126,202
Date:2024-07-12
Open:$120.6
Close:$120.9
High:$121.42
Low:$120.27
Volume:99,932
Date:2024-07-11
Open:$119.7
Close:$119.78
High:$121.06
Low:$118.745
Volume:135,152
Date:2024-07-10
Open:$117.5
Close:$118.78
High:$118.83
Low:$117.12
Volume:162,936
Date:2024-07-09
Open:$118.75
Close:$116.95
High:$119.36
Low:$116.58
Volume:114,908
Date:2024-07-08
Open:$118.01
Close:$118.84
High:$119.72
Low:$117.22
Volume:213,274
Date:2024-07-05
Open:$117
Close:$117.73
High:$117.87
Low:$116.2
Volume:130,201
Date:2024-07-04
Open:$116.46
Close:$117.38
High:$117.99
Low:$116.2177
Volume:104,242
Date:2024-07-03
Open:$116.46
Close:$117.38
High:$117.99
Low:$116.2177
Volume:104,242
Date:2024-07-02
Open:$115.94
Close:$116.65
High:$117.67
Low:$115.94
Volume:158,248
Date:2024-07-01
Open:$116.69
Close:$116.16
High:$117.97
Low:$115.63
Volume:235,659
Date:2024-06-28
Open:$115.24
Close:$116.11
High:$117.525
Low:$114.29
Volume:883,979
Date:2024-06-27
Open:$112.49
Close:$114.21
High:$115.08
Low:$110.48
Volume:882,445
Date:2024-06-26
Open:$120.06
Close:$119.52
High:$120.45
Low:$119.001
Volume:75,096
Date:2024-06-25
Open:$119.28
Close:$120.4
High:$120.53
Low:$118.88
Volume:58,394
Date:2024-06-24
Open:$118.62
Close:$119.39
High:$120.31
Low:$118.37
Volume:66,751