5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+1.92%
YEAR-TO-DATE PERFORMANCE
-8.93%
1 YEAR PERFORMANCE
-7.64%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $117.93 | $114.16 (-3.2%) | $117.93 | $113.97 | 182.35 K | $2.10 B |
| 12/03/2025 | $119.82 | $117.89 (-1.61%) | $120.07 | $116.21 | 294.52 K | $2.17 B |
| 12/02/2025 | $120.96 | $120.07 (-0.74%) | $121.53 | $118.23 | 250.80 K | $2.21 B |
| 12/01/2025 | $119.63 | $120.84 (1.01%) | $121.59 | $119.26 | 251.10 K | $2.22 B |
| 11/28/2025 | $121.16 | $120.20 (-0.79%) | $121.16 | $119.16 | 106.50 K | $2.21 B |
| 11/26/2025 | $120.50 | $120.92 (0.35%) | $121.96 | $119.65 | 196.22 K | $2.22 B |
| 11/25/2025 | $116.84 | $120.49 (3.12%) | $121.62 | $116.84 | 203.50 K | $2.21 B |
| 11/24/2025 | $112.97 | $115.90 (2.59%) | $116.35 | $111.06 | 197.53 K | $2.13 B |
| 11/21/2025 | $109.84 | $112.70 (2.6%) | $113.82 | $109.79 | 173.40 K | $2.07 B |
| 11/20/2025 | $109.86 | $110.07 (0.19%) | $111.62 | $109.45 | 163.10 K | $2.02 B |
| 11/19/2025 | $107.83 | $109.00 (1.09%) | $109.63 | $107.25 | 238.54 K | $2.00 B |
| 11/18/2025 | $108.14 | $107.65 (-0.45%) | $108.75 | $105.91 | 176.72 K | $1.98 B |
| 11/17/2025 | $109.02 | $107.81 (-1.11%) | $109.77 | $107.04 | 180.70 K | $1.98 B |
| 11/14/2025 | $108.55 | $109.07 (0.48%) | $109.50 | $106.57 | 187.70 K | $2.00 B |
| 11/13/2025 | $112.25 | $110.78 (-1.31%) | $113.91 | $109.61 | 211.00 K | $2.03 B |
| 11/12/2025 | $114.50 | $113.70 (-0.7%) | $115.50 | $112.77 | 200.41 K | $2.09 B |
| 11/11/2025 | $112.83 | $114.51 (1.49%) | $114.90 | $111.33 | 145.83 K | $2.10 B |
| 11/10/2025 | $113.17 | $112.83 (-0.3%) | $113.71 | $110.00 | 161.31 K | $2.07 B |
| 11/07/2025 | $115.06 | $113.08 (-1.72%) | $116.59 | $112.24 | 185.00 K | $2.08 B |
| 11/06/2025 | $118.86 | $114.19 (-3.93%) | $119.47 | $113.33 | 252.60 K | $2.10 B |
| 11/05/2025 | $113.90 | $119.86 (5.23%) | $120.00 | $113.34 | 284.00 K | $2.20 B |
| 11/04/2025 | $124.39 | $112.22 (-9.78%) | $124.44 | $111.92 | 502.90 K | $2.06 B |
| 11/03/2025 | $117.16 | $118.99 (1.56%) | $119.76 | $115.75 | 211.30 K | $2.19 B |
| 10/31/2025 | $118.40 | $116.89 (-1.28%) | $119.31 | $115.28 | 236.60 K | $2.15 B |
| 10/30/2025 | $121.54 | $117.93 (-2.97%) | $121.58 | $117.53 | 367.22 K | $2.16 B |
| 10/29/2025 | $120.05 | $122.75 (2.25%) | $122.84 | $119.67 | 148.84 K | $2.25 B |
| 10/28/2025 | $120.49 | $120.53 (0.03%) | $121.21 | $119.62 | 110.43 K | $2.21 B |
| 10/27/2025 | $121.49 | $121.46 (-0.02%) | $121.68 | $120.12 | 62.40 K | $2.23 B |
| 10/24/2025 | $121.70 | $121.63 (-0.06%) | $122.87 | $121.00 | 64.20 K | $2.23 B |
| 10/23/2025 | $121.11 | $120.68 (-0.36%) | $122.45 | $119.90 | 80.72 K | $2.21 B |
| 10/22/2025 | $120.94 | $121.50 (0.46%) | $122.03 | $120.94 | 97.40 K | $2.23 B |
| 10/21/2025 | $121.45 | $121.53 (0.07%) | $122.75 | $120.01 | 154.80 K | $2.23 B |
| 10/20/2025 | $119.48 | $121.42 (1.62%) | $121.69 | $118.90 | 96.80 K | $2.23 B |
| 10/17/2025 | $116.52 | $118.31 (1.54%) | $119.57 | $113.62 | 190.23 K | $2.17 B |
| 10/16/2025 | $116.03 | $117.13 (0.95%) | $118.72 | $115.59 | 182.24 K | $2.15 B |
| 10/15/2025 | $114.74 | $115.93 (1.04%) | $116.89 | $113.77 | 85.10 K | $2.13 B |
| 10/14/2025 | $111.61 | $114.51 (2.6%) | $114.72 | $111.61 | 86.05 K | $2.10 B |
| 10/13/2025 | $113.91 | $112.58 (-1.17%) | $114.09 | $112.06 | 80.11 K | $2.06 B |
| 10/10/2025 | $114.72 | $112.91 (-1.58%) | $115.04 | $112.67 | 140.30 K | $2.07 B |
| 10/09/2025 | $113.91 | $114.38 (0.41%) | $115.21 | $113.51 | 201.52 K | $2.10 B |
| 10/08/2025 | $111.00 | $114.27 (2.95%) | $114.95 | $108.64 | 151.90 K | $2.10 B |
| 10/07/2025 | $113.00 | $110.64 (-2.09%) | $116.41 | $110.48 | 110.61 K | $2.03 B |
| 10/06/2025 | $114.82 | $112.70 (-1.85%) | $115.31 | $112.32 | 126.44 K | $2.07 B |
| 10/03/2025 | $115.36 | $114.86 (-0.43%) | $119.04 | $114.50 | 128.10 K | $2.11 B |
| 10/02/2025 | $115.34 | $115.45 (0.1%) | $116.12 | $112.53 | 129.53 K | $2.12 B |
| 10/01/2025 | $117.00 | $115.87 (-0.97%) | $117.60 | $115.22 | 150.40 K | $2.13 B |
| 09/30/2025 | $117.53 | $117.99 (0.39%) | $120.64 | $117.20 | 149.30 K | $2.16 B |
| 09/29/2025 | $117.03 | $117.79 (0.65%) | $118.55 | $116.63 | 150.60 K | $2.16 B |
| 09/26/2025 | $115.82 | $117.34 (1.31%) | $120.00 | $114.73 | 109.90 K | $2.15 B |
| 09/25/2025 | $116.70 | $115.59 (-0.95%) | $117.29 | $113.80 | 235.60 K | $2.12 B |
| 09/24/2025 | $114.03 | $116.83 (2.46%) | $117.02 | $113.32 | 137.80 K | $2.14 B |
| 09/23/2025 | $113.96 | $114.67 (0.62%) | $116.00 | $113.06 | 162.30 K | $2.10 B |
| 09/22/2025 | $111.60 | $114.20 (2.33%) | $114.34 | $110.63 | 140.80 K | $2.09 B |
| 09/19/2025 | $110.50 | $111.90 (1.27%) | $112.56 | $109.59 | 453.01 K | $2.05 B |
| 09/18/2025 | $108.08 | $109.81 (1.6%) | $110.12 | $107.27 | 145.30 K | $2.01 B |
| 09/17/2025 | $108.35 | $108.10 (-0.23%) | $110.11 | $107.57 | 162.50 K | $1.98 B |
| 09/16/2025 | $108.97 | $108.35 (-0.57%) | $110.50 | $107.94 | 134.30 K | $1.99 B |
| 09/15/2025 | $110.04 | $109.27 (-0.7%) | $113.85 | $108.57 | 120.10 K | $2.00 B |
| 09/12/2025 | $111.82 | $110.27 (-1.39%) | $112.60 | $110.07 | 86.30 K | $2.02 B |
| 09/11/2025 | $110.26 | $112.38 (1.92%) | $112.69 | $110.05 | 106.31 K | $2.06 B |
| 09/10/2025 | $112.58 | $110.27 (-2.05%) | $112.76 | $110.18 | 83.92 K | $2.02 B |
| 09/09/2025 | $114.87 | $113.05 (-1.58%) | $115.82 | $111.84 | 146.44 K | $2.07 B |
| 09/08/2025 | $112.99 | $114.36 (1.21%) | $114.39 | $111.01 | 121.00 K | $2.10 B |
| 09/05/2025 | $111.66 | $113.22 (1.4%) | $113.40 | $110.93 | 88.44 K | $2.08 B |
| 09/04/2025 | $112.57 | $111.85 (-0.64%) | $112.57 | $110.55 | 203.00 K | $2.05 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.
