Get the Stockscreener App
110.91
1.96%
-2.22
After Hours:
110.91
Addus Homecare Corporation Stock (ADUS) Price History
The historical daily chart and data for Addus Homecare Corporation stock (ADUS), show that the latest closing stock price as of May 30, 2025, is $110.91.
- Addus Homecare Corporation all-time high stock price is $136.72, occurred on January 22, 2025.
- The lowest Addus Homecare Corporation stock price recorded was $15.33 on March 24, 2016. Since then, Addus Homecare Corporation's stock price has risen over 623.48% to $110.91 now.
- The 52-week high stock price for ADUS is $136.72, representing a 23.27% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for ADUS is $88.96, indicating a -19.79% decrease from the current share price, occurred on March 21, 2025.
- The closing price of Addus Homecare Corporation (ADUS) stock in the beginning of 2024 was $93.38. The stock closed the year at $99.49, a gain of over 6.54% for the year.
The table below shows more information about ADUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $114.2 | $110.8 | $3.43 | 238,885.0 | -1.96% |
| May 29, 2025 | $115.2 | $112.4 | $2.78 | 140,198.0 | -0.12% |
| May 28, 2025 | $115.9 | $113.1 | $2.80 | 171,056.0 | -2.04% |
| May 27, 2025 | $115.7 | $112.9 | $2.81 | 156,065.0 | +3.09% |
| May 23, 2025 | $112.7 | $110.6 | $2.07 | 181,565.0 | +0.56% |
| May 22, 2025 | $112.1 | $108.5 | $3.66 | 213,732.0 | +1.25% |
| May 21, 2025 | $114.5 | $109.8 | $4.63 | 135,129.0 | -2.10% |
| May 20, 2025 | $113.3 | $110.1 | $3.27 | 184,788.0 | +1.28% |
| May 19, 2025 | $112.7 | $110.6 | $2.08 | 152,934.0 | -0.48% |
| May 16, 2025 | $112.3 | $108.7 | $3.67 | 158,285.0 | +1.57% |
| May 15, 2025 | $110.5 | $107.4 | $3.11 | 148,122.0 | +1.53% |
| May 14, 2025 | $110.4 | $107.9 | $2.58 | 122,665.0 | -1.37% |
| May 13, 2025 | $111.4 | $109.4 | $1.98 | 117,672.0 | -0.73% |
| May 12, 2025 | $113.3 | $109.1 | $4.19 | 133,263.0 | -0.32% |
| May 09, 2025 | $112.5 | $109.9 | $2.55 | 146,372.0 | +0.19% |
| May 08, 2025 | $112.5 | $109.8 | $2.73 | 141,257.0 | -1.42% |
| May 07, 2025 | $112.5 | $108.8 | $3.72 | 257,497.0 | +3.38% |
| May 06, 2025 | $110.5 | $103.2 | $7.40 | 392,870.0 | +4.07% |
| May 05, 2025 | $106.6 | $104.3 | $2.26 | 221,340.0 | -0.60% |
| May 02, 2025 | $106.2 | $103.4 | $2.74 | 170,130.0 | +1.04% |
| May 01, 2025 | $105.3 | $101.9 | $3.38 | 276,311.0 | -0.60% |
Addus Homecare Corporation Stock (ADUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addus Homecare Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Addus Homecare Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addus Homecare Corporation Stock (ADUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $115.9 | $101.9 | $14.00 | 4,099,021.0 | +6.08% |
| Apr, 2025 | $105.2 | $94.86 | $10.30 | 4,713,378.0 | +5.72% |
| Mar, 2025 | $99.86 | $88.96 | $10.90 | 4,508,176.0 | +3.26% |
| Feb, 2025 | $126.1 | $93.32 | $32.81 | 4,629,911.0 | -23.48% |
| Jan, 2025 | $136.7 | $123.8 | $12.93 | 2,869,988.0 | -0.15% |
Addus Homecare Corporation Stock (ADUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $132.6 | $119.0 | $13.53 | 3,050,582.0 | +2.80% |
| Nov, 2024 | $133.8 | $116.7 | $17.12 | 2,651,190.0 | -1.27% |
| Oct, 2024 | $134.3 | $123.5 | $10.87 | 2,434,029.0 | -6.47% |
| Sep, 2024 | $136.1 | $123.2 | $12.96 | 2,305,106.0 | +0.02% |
| Aug, 2024 | $134.8 | $115.0 | $19.81 | 2,884,771.0 | +9.60% |
| Jul, 2024 | $125.2 | $115.6 | $9.61 | 3,300,068.0 | +4.52% |
| Jun, 2024 | $120.5 | $110.5 | $10.05 | 3,582,851.0 | +1.13% |
| May, 2024 | $115.1 | $96.04 | $19.06 | 2,447,745.0 | +19.41% |
| Apr, 2024 | $104.4 | $87.88 | $16.51 | 3,071,197.0 | -6.96% |
| Mar, 2024 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| Feb, 2024 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| Jan, 2024 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
Addus Homecare Corporation Stock (ADUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.65 | $85.43 | $12.22 | 1,880,784.0 | +6.48% |
| Nov, 2023 | $90.62 | $78.35 | $12.27 | 1,257,832.0 | +10.52% |
| Oct, 2023 | $85.82 | $78.68 | $7.14 | 1,619,210.0 | -7.38% |
| Sep, 2023 | $88.77 | $81.97 | $6.80 | 1,574,434.0 | -2.86% |
| Aug, 2023 | $97.06 | $87.56 | $9.50 | 2,070,843.0 | -4.23% |
| Jul, 2023 | $93.80 | $86.10 | $7.70 | 2,253,246.0 | -1.22% |
| Jun, 2023 | $95.63 | $89.17 | $6.46 | 2,903,956.0 | +2.83% |
| May, 2023 | $90.69 | $77.30 | $13.39 | 4,216,242.0 | +10.29% |
| Apr, 2023 | $115.0 | $77.47 | $37.50 | 3,119,182.0 | -23.44% |
| Mar, 2023 | $110.0 | $96.75 | $13.23 | 2,490,469.0 | -1.73% |
| Feb, 2023 | $115.0 | $102.9 | $12.14 | 1,812,315.0 | +1.04% |
| Jan, 2023 | $112.6 | $97.25 | $15.36 | 1,381,880.0 | +8.07% |
0.14%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):