Skip to main content

Addus Homecare Corp (NQ: ADUS )

128.78 -1.00 (-0.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 127.92 129.79 127.13 129.78 91,889 +1.49(+1.16%)
Oct 28, 2024 129.01 129.07 127.97 128.29 124,905 +0.33(+0.26%)
Oct 25, 2024 129.49 130.60 127.01 127.96 106,849 -1.14(-0.88%)
Oct 24, 2024 129.24 129.99 128.73 129.10 158,532 -0.29(-0.22%)
Oct 23, 2024 129.67 130.18 128.16 129.39 80,507 -0.69(-0.53%)
Oct 22, 2024 129.99 131.05 129.68 130.08 122,578 -0.87(-0.66%)
Oct 21, 2024 131.62 131.97 130.26 130.95 76,524 -0.86(-0.65%)
Oct 18, 2024 133.01 133.53 131.65 131.81 85,349 -1.20(-0.90%)
Oct 17, 2024 132.82 133.36 131.61 133.01 76,767 +0.25(+0.19%)
Oct 16, 2024 131.46 134.32 130.93 132.76 158,882 +1.95(+1.49%)
Oct 15, 2024 131.48 134.03 130.79 130.81 149,636 -1.00(-0.76%)
Oct 14, 2024 130.32 132.35 130.15 131.81 63,683 +1.18(+0.90%)
Oct 11, 2024 128.48 130.66 128.48 130.63 70,707 +3.19(+2.50%)
Oct 10, 2024 128.33 129.10 126.16 127.44 114,529 -1.90(-1.47%)
Oct 09, 2024 128.55 131.79 127.71 129.34 128,383 +0.32(+0.25%)
Oct 08, 2024 125.59 130.18 124.53 129.02 130,955 +4.30(+3.45%)
Oct 07, 2024 125.67 126.34 124.44 124.72 72,296 -1.59(-1.26%)
Oct 04, 2024 127.55 128.15 126.07 126.31 78,097 -0.25(-0.20%)
Oct 03, 2024 127.40 128.23 126.55 126.56 71,128 -1.10(-0.86%)
Oct 02, 2024 128.51 130.94 127.47 127.66 114,974 -1.06(-0.82%)
Oct 01, 2024 132.48 132.48 128.47 128.72 128,761 -4.31(-3.24%)
Sep 30, 2024 131.03 133.11 130.44 133.03 126,794 +2.08(+1.59%)
Sep 27, 2024 132.13 132.13 129.66 130.95 129,949 -0.88(-0.67%)
Sep 26, 2024 133.77 133.77 131.62 131.83 103,237 -1.33(-1.00%)
Sep 25, 2024 133.94 134.20 132.45 133.16 123,189 -0.13(-0.10%)
Sep 24, 2024 132.78 133.75 131.81 133.29 114,680 +0.45(+0.34%)
Sep 23, 2024 131.17 132.86 130.90 132.84 92,244 +2.40(+1.84%)
Sep 20, 2024 133.05 133.28 130.09 130.44 414,524 -2.61(-1.96%)
Sep 19, 2024 134.60 135.87 132.34 133.05 135,771 +0.53(+0.40%)
Sep 18, 2024 132.47 136.12 131.25 132.52 120,270 +0.05(+0.04%)
Sep 17, 2024 132.00 133.67 132.00 132.47 125,623 +0.47(+0.36%)
Sep 16, 2024 130.25 132.06 130.23 132.00 148,343 +1.87(+1.44%)
Sep 13, 2024 129.53 131.29 129.53 130.13 64,563 +1.73(+1.35%)
Sep 12, 2024 129.15 129.51 127.85 128.40 104,235 -0.65(-0.50%)
Sep 11, 2024 126.59 129.09 126.06 129.05 80,122 +2.02(+1.59%)
Sep 10, 2024 126.74 127.62 125.69 127.03 81,402 +0.18(+0.14%)
Sep 09, 2024 126.57 127.12 123.16 126.85 77,610 +0.48(+0.38%)
Sep 06, 2024 129.53 130.21 125.48 126.37 106,021 -3.21(-2.48%)
Sep 05, 2024 130.71 130.87 128.65 129.58 67,440 -1.00(-0.77%)
Sep 04, 2024 129.11 131.12 129.10 130.58 79,630 +0.57(+0.44%)
Sep 03, 2024 132.16 132.41 129.53 130.01 123,653 -3.00(-2.26%)
Aug 30, 2024 131.57 133.59 131.15 133.01 123,415 +1.93(+1.47%)
Aug 29, 2024 132.34 133.16 131.08 131.08 144,460 -1.06(-0.80%)
Aug 28, 2024 132.49 133.21 131.62 132.14 142,319 -0.28(-0.21%)
Aug 27, 2024 132.93 133.40 131.81 132.42 94,423 -0.61(-0.46%)
Aug 26, 2024 134.59 134.76 132.47 133.03 129,654 -0.55(-0.41%)
Aug 23, 2024 132.65 134.78 132.49 133.58 114,812 +1.19(+0.90%)
Aug 22, 2024 132.75 133.04 131.77 132.39 79,727 -0.06(-0.05%)
Aug 21, 2024 131.25 133.25 130.00 132.45 107,168 +2.10(+1.61%)
Aug 20, 2024 132.14 132.55 130.00 130.35 79,771 -1.70(-1.29%)
Aug 19, 2024 131.54 132.72 131.04 132.05 124,047 +0.70(+0.53%)
Aug 16, 2024 130.93 131.65 130.03 131.35 82,683 +0.80(+0.61%)
Aug 15, 2024 129.60 131.60 128.70 130.55 164,750 +2.51(+1.96%)
Aug 14, 2024 129.19 129.99 127.46 128.04 162,902 -0.72(-0.56%)
Aug 13, 2024 126.52 128.79 126.19 128.76 136,306 +3.26(+2.60%)
Aug 12, 2024 124.24 125.68 122.32 125.50 135,592 +0.87(+0.70%)
Aug 09, 2024 124.67 125.81 123.52 124.63 73,363 +0.16(+0.13%)
Aug 08, 2024 123.46 124.73 122.56 124.47 144,455 +2.25(+1.84%)
Aug 07, 2024 125.09 125.22 121.00 122.22 152,278 -2.28(-1.83%)
Aug 06, 2024 118.51 126.70 118.51 124.50 324,001 +6.79(+5.77%)
Aug 05, 2024 117.52 118.04 114.97 117.71 177,213 -2.61(-2.17%)
Aug 02, 2024 118.97 121.26 118.40 120.32 111,753 -1.63(-1.34%)
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.