5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+15.10%
6 MONTH PERFORMANCE
-10.45%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-3.99%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $110.80 | $110.62 (-0.17%) | $111.10 | $109.38 | 14.95 K | |
| 05/30/2025 | $113.42 | $110.91 (-2.21%) | $114.20 | $110.77 | 238.90 K | $2.04 B |
| 05/29/2025 | $113.79 | $113.13 (-0.58%) | $115.20 | $112.42 | 140.20 K | $2.08 B |
| 05/28/2025 | $115.04 | $113.27 (-1.54%) | $115.94 | $113.15 | 171.10 K | $2.08 B |
| 05/27/2025 | $113.40 | $115.63 (1.97%) | $115.74 | $112.93 | 156.10 K | $2.13 B |
| 05/23/2025 | $110.60 | $112.16 (1.41%) | $112.67 | $110.60 | 181.60 K | $2.06 B |
| 05/22/2025 | $109.24 | $111.53 (2.1%) | $112.12 | $108.46 | 213.83 K | $2.05 B |
| 05/21/2025 | $111.37 | $110.15 (-1.1%) | $114.46 | $109.83 | 135.13 K | $2.03 B |
| 05/20/2025 | $110.77 | $112.51 (1.57%) | $113.33 | $110.06 | 184.80 K | $2.07 B |
| 05/19/2025 | $110.88 | $111.09 (0.19%) | $112.66 | $110.58 | 152.93 K | $2.04 B |
| 05/16/2025 | $109.47 | $111.63 (1.97%) | $112.33 | $108.66 | 158.30 K | $2.04 B |
| 05/15/2025 | $108.74 | $109.90 (1.07%) | $110.48 | $107.37 | 148.12 K | $2.01 B |
| 05/14/2025 | $109.83 | $108.24 (-1.45%) | $110.44 | $107.86 | 122.70 K | $1.98 B |
| 05/13/2025 | $110.59 | $109.74 (-0.77%) | $111.39 | $109.41 | 117.70 K | $2.01 B |
| 05/12/2025 | $112.69 | $110.55 (-1.9%) | $113.29 | $109.10 | 133.30 K | $2.02 B |
| 05/09/2025 | $110.44 | $110.91 (0.43%) | $112.46 | $109.91 | 146.40 K | $2.03 B |
| 05/08/2025 | $112.02 | $110.70 (-1.18%) | $112.53 | $109.80 | 141.30 K | $2.03 B |
| 05/07/2025 | $109.92 | $112.29 (2.16%) | $112.48 | $108.76 | 257.50 K | $2.06 B |
| 05/06/2025 | $103.15 | $108.62 (5.3%) | $110.55 | $103.15 | 392.90 K | $1.99 B |
| 05/05/2025 | $105.00 | $104.37 (-0.6%) | $106.57 | $104.31 | 221.34 K | $1.91 B |
| 05/02/2025 | $105.06 | $105.00 (-0.06%) | $106.18 | $103.45 | 170.13 K | $1.92 B |
| 05/01/2025 | $104.43 | $103.92 (-0.49%) | $105.32 | $101.95 | 276.35 K | $1.89 B |
| 04/30/2025 | $102.03 | $104.55 (2.47%) | $105.16 | $100.72 | 271.32 K | $1.90 B |
| 04/29/2025 | $101.19 | $102.86 (1.65%) | $103.31 | $99.70 | 114.84 K | $1.87 B |
| 04/28/2025 | $101.26 | $101.03 (-0.23%) | $101.74 | $99.83 | 117.71 K | $1.83 B |
| 04/25/2025 | $99.09 | $100.58 (1.5%) | $100.78 | $98.96 | 97.41 K | $1.84 B |
| 04/24/2025 | $99.56 | $99.54 (-0.02%) | $99.75 | $98.56 | 114.00 K | $1.82 B |
| 04/23/2025 | $98.88 | $98.86 (-0.02%) | $101.25 | $98.56 | 148.21 K | $1.81 B |
| 04/22/2025 | $98.50 | $98.04 (-0.47%) | $99.71 | $96.87 | 146.40 K | $1.79 B |
| 04/21/2025 | $101.17 | $97.28 (-3.85%) | $101.22 | $97.15 | 193.20 K | $1.78 B |
| 04/17/2025 | $100.14 | $101.25 (1.11%) | $101.66 | $99.73 | 155.30 K | $1.85 B |
| 04/16/2025 | $99.06 | $101.00 (1.96%) | $101.24 | $98.29 | 207.02 K | $1.85 B |
| 04/15/2025 | $101.31 | $99.24 (-2.04%) | $101.73 | $99.06 | 209.20 K | $1.82 B |
| 04/14/2025 | $101.18 | $102.17 (0.98%) | $103.10 | $99.50 | 144.63 K | $1.87 B |
| 04/11/2025 | $102.17 | $100.85 (-1.29%) | $102.90 | $98.85 | 194.20 K | $1.84 B |
| 04/10/2025 | $99.54 | $101.77 (2.24%) | $102.07 | $98.12 | 236.53 K | $1.86 B |
| 04/09/2025 | $95.56 | $101.00 (5.69%) | $102.00 | $94.86 | 513.74 K | $1.85 B |
| 04/08/2025 | $98.79 | $96.32 (-2.5%) | $100.24 | $95.75 | 241.54 K | $1.76 B |
| 04/07/2025 | $96.60 | $97.00 (0.41%) | $100.73 | $95.52 | 406.10 K | $1.77 B |
| 04/04/2025 | $99.68 | $100.31 (0.63%) | $101.51 | $97.84 | 421.15 K | $1.84 B |
| 04/03/2025 | $97.37 | $101.33 (4.07%) | $102.51 | $97.00 | 396.40 K | $1.85 B |
| 04/02/2025 | $97.83 | $99.88 (2.1%) | $100.24 | $97.58 | 192.00 K | $1.83 B |
| 04/01/2025 | $98.30 | $98.93 (0.64%) | $100.64 | $97.72 | 266.03 K | $1.81 B |
| 03/31/2025 | $96.00 | $98.89 (3.01%) | $99.86 | $95.79 | 248.80 K | $1.81 B |
| 03/28/2025 | $97.60 | $97.30 (-0.31%) | $98.28 | $95.41 | 319.21 K | $1.78 B |
| 03/27/2025 | $95.83 | $97.80 (2.06%) | $98.22 | $95.71 | 227.90 K | $1.79 B |
| 03/26/2025 | $95.15 | $96.15 (1.05%) | $96.20 | $94.00 | 233.75 K | $1.76 B |
| 03/25/2025 | $91.38 | $95.01 (3.97%) | $95.06 | $91.35 | 187.30 K | $1.74 B |
| 03/24/2025 | $91.07 | $90.98 (-0.1%) | $92.41 | $89.75 | 146.00 K | $1.66 B |
| 03/21/2025 | $90.84 | $89.83 (-1.11%) | $91.80 | $88.96 | 434.82 K | $1.64 B |
| 03/20/2025 | $90.26 | $90.90 (0.71%) | $92.66 | $89.87 | 156.39 K | $1.66 B |
| 03/19/2025 | $90.75 | $91.24 (0.54%) | $92.20 | $90.37 | 163.00 K | $1.67 B |
| 03/18/2025 | $92.80 | $91.01 (-1.93%) | $93.38 | $90.90 | 182.20 K | $1.66 B |
| 03/17/2025 | $90.66 | $93.39 (3.01%) | $94.28 | $90.51 | 191.80 K | $1.71 B |
| 03/14/2025 | $91.20 | $90.28 (-1.01%) | $92.24 | $89.85 | 207.73 K | $1.65 B |
| 03/13/2025 | $92.60 | $90.78 (-1.97%) | $93.08 | $90.55 | 150.98 K | $1.66 B |
| 03/12/2025 | $95.03 | $93.09 (-2.04%) | $95.32 | $91.63 | 238.00 K | $1.70 B |
| 03/11/2025 | $94.78 | $94.71 (-0.07%) | $96.31 | $94.00 | 164.64 K | $1.73 B |
| 03/10/2025 | $95.82 | $94.77 (-1.1%) | $98.20 | $93.99 | 325.45 K | $1.73 B |
| 03/07/2025 | $95.29 | $97.03 (1.83%) | $97.64 | $94.51 | 197.50 K | $1.78 B |
| 03/06/2025 | $94.98 | $95.29 (0.33%) | $96.97 | $93.08 | 265.80 K | $1.74 B |
| 03/05/2025 | $93.41 | $96.19 (2.98%) | $97.32 | $92.77 | 250.53 K | $1.76 B |
| 03/04/2025 | $94.55 | $93.99 (-0.59%) | $95.49 | $93.94 | 279.55 K | $1.72 B |
| 03/03/2025 | $96.23 | $94.99 (-1.29%) | $96.43 | $94.55 | 207.14 K | $1.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
