-
5 DAY PERFORMANCE
-2.00% -
1 MONTH PERFORMANCE
-0.17% -
3 MONTH PERFORMANCE
+7.15% -
6 MONTH PERFORMANCE
+23.54% -
YEAR-TO-DATE PERFORMANCE
+35.86% -
1 YEAR PERFORMANCE
+50.97%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $127.55 | $126.31 (-0.97%) | $128.15 | $126.07 | 78,100 | $2.04 B |
| 10/03/2024 | $127.40 | $126.56 (-0.66%) | $128.23 | $126.55 | 71,128 | $2.05 B |
| 10/02/2024 | $128.51 | $127.66 (-0.66%) | $130.94 | $127.47 | 115,000 | $2.07 B |
| 10/01/2024 | $132.48 | $128.72 (-2.84%) | $132.48 | $128.47 | 128,800 | $2.08 B |
| 09/30/2024 | $131.03 | $133.03 (1.53%) | $133.11 | $130.44 | 126,800 | $2.15 B |
| 09/27/2024 | $132.13 | $130.95 (-0.89%) | $132.13 | $129.67 | 129,949 | $2.12 B |
| 09/26/2024 | $133.77 | $131.83 (-1.45%) | $133.77 | $131.62 | 103,237 | $2.13 B |
| 09/25/2024 | $133.94 | $133.16 (-0.58%) | $134.20 | $132.45 | 123,200 | $2.15 B |
| 09/24/2024 | $132.78 | $133.29 (0.38%) | $133.76 | $131.81 | 114,700 | $2.16 B |
| 09/23/2024 | $131.17 | $132.84 (1.27%) | $132.86 | $130.90 | 92,244 | $2.15 B |
| 09/20/2024 | $133.05 | $130.44 (-1.96%) | $133.28 | $130.09 | 414,124 | $2.11 B |
| 09/19/2024 | $134.60 | $133.05 (-1.15%) | $135.87 | $132.34 | 135,800 | $2.15 B |
| 09/18/2024 | $132.47 | $132.52 (0.04%) | $136.12 | $131.26 | 120,300 | $2.14 B |
| 09/17/2024 | $132.00 | $132.47 (0.36%) | $133.67 | $132.00 | 125,623 | $2.14 B |
| 09/16/2024 | $130.25 | $132.00 (1.34%) | $132.06 | $130.23 | 148,343 | $2.14 B |
| 09/13/2024 | $129.53 | $130.13 (0.46%) | $131.29 | $129.53 | 64,563 | $2.11 B |
| 09/12/2024 | $129.15 | $128.40 (-0.58%) | $129.51 | $127.85 | 104,235 | $2.08 B |
| 09/11/2024 | $126.59 | $129.05 (1.94%) | $129.09 | $126.06 | 80,122 | $2.09 B |
| 09/10/2024 | $126.74 | $127.03 (0.23%) | $127.62 | $125.69 | 81,402 | $2.05 B |
| 09/09/2024 | $126.57 | $126.85 (0.22%) | $127.12 | $123.16 | 77,610 | $2.05 B |
| 09/06/2024 | $129.53 | $126.37 (-2.44%) | $130.21 | $125.48 | 106,021 | $2.04 B |
| 09/05/2024 | $130.71 | $129.58 (-0.86%) | $130.87 | $128.65 | 67,440 | $2.10 B |
| 09/04/2024 | $129.11 | $130.58 (1.14%) | $131.12 | $129.10 | 79,630 | $2.11 B |
| 09/03/2024 | $132.16 | $130.01 (-1.63%) | $132.41 | $129.53 | 123,700 | $2.10 B |
| 08/30/2024 | $131.57 | $133.01 (1.09%) | $133.59 | $131.15 | 123,415 | $2.15 B |
| 08/29/2024 | $132.34 | $131.08 (-0.95%) | $133.16 | $131.08 | 144,500 | $2.12 B |
| 08/28/2024 | $132.49 | $132.14 (-0.26%) | $133.21 | $131.62 | 142,319 | $2.14 B |
| 08/27/2024 | $132.93 | $132.42 (-0.38%) | $133.40 | $131.81 | 94,423 | $2.14 B |
| 08/26/2024 | $134.59 | $133.03 (-1.16%) | $134.76 | $132.47 | 129,700 | $2.15 B |
| 08/23/2024 | $132.65 | $133.58 (0.7%) | $134.78 | $132.49 | 114,812 | $2.16 B |
| 08/22/2024 | $132.75 | $132.39 (-0.27%) | $133.04 | $131.77 | 79,727 | $2.14 B |
| 08/21/2024 | $131.25 | $132.45 (0.91%) | $133.25 | $130.00 | 107,200 | $2.14 B |
| 08/20/2024 | $132.14 | $130.35 (-1.35%) | $132.55 | $130.00 | 79,800 | $2.11 B |
| 08/19/2024 | $131.54 | $132.05 (0.39%) | $132.72 | $131.04 | 124,047 | $2.14 B |
| 08/16/2024 | $130.93 | $131.35 (0.32%) | $131.65 | $130.03 | 82,700 | $2.12 B |
| 08/15/2024 | $129.60 | $130.55 (0.73%) | $131.60 | $128.70 | 164,800 | $2.11 B |
| 08/14/2024 | $129.19 | $128.04 (-0.89%) | $129.99 | $127.46 | 162,902 | $2.07 B |
| 08/13/2024 | $126.52 | $128.76 (1.77%) | $128.79 | $126.19 | 136,306 | $2.08 B |
| 08/12/2024 | $124.24 | $125.50 (1.01%) | $125.68 | $122.32 | 135,600 | $2.03 B |
| 08/09/2024 | $124.67 | $124.63 (-0.03%) | $125.81 | $123.52 | 73,400 | $2.05 B |
| 08/08/2024 | $123.46 | $124.47 (0.82%) | $124.73 | $122.56 | 144,500 | $2.05 B |
| 08/07/2024 | $125.09 | $122.22 (-2.29%) | $125.22 | $121.00 | 152,300 | $2.01 B |
| 08/06/2024 | $118.51 | $124.50 (5.05%) | $126.70 | $118.51 | 324,001 | $2.05 B |
| 08/05/2024 | $117.52 | $117.71 (0.16%) | $118.04 | $114.97 | 177,213 | $1.93 B |
| 08/02/2024 | $118.97 | $120.32 (1.13%) | $121.26 | $118.40 | 111,800 | $1.93 B |
| 08/01/2024 | $121.78 | $121.95 (0.14%) | $122.96 | $119.88 | 166,600 | $1.96 B |
| 07/31/2024 | $121.95 | $121.36 (-0.48%) | $123.67 | $120.60 | 121,100 | $1.95 B |
| 07/30/2024 | $123.10 | $121.47 (-1.32%) | $124.09 | $121.25 | 178,541 | $1.95 B |
| 07/29/2024 | $123.95 | $122.67 (-1.03%) | $125.24 | $122.39 | 104,928 | $1.97 B |
| 07/26/2024 | $122.83 | $123.52 (0.56%) | $124.02 | $121.71 | 244,600 | $1.98 B |
| 07/25/2024 | $123.97 | $121.12 (-2.3%) | $124.48 | $120.81 | 254,684 | $1.95 B |
| 07/24/2024 | $121.33 | $123.67 (1.93%) | $123.98 | $121.15 | 152,021 | $1.99 B |
| 07/23/2024 | $121.40 | $121.17 (-0.19%) | $123.07 | $120.53 | 158,334 | $1.95 B |
| 07/22/2024 | $119.40 | $121.38 (1.66%) | $121.40 | $118.62 | 230,920 | $1.95 B |
| 07/19/2024 | $119.85 | $118.82 (-0.86%) | $120.77 | $118.56 | 89,401 | $1.91 B |
| 07/18/2024 | $121.59 | $119.22 (-1.95%) | $123.67 | $118.86 | 109,463 | $1.92 B |
| 07/17/2024 | $122.40 | $122.05 (-0.29%) | $124.30 | $121.89 | 165,283 | $1.96 B |
| 07/16/2024 | $121.47 | $122.83 (1.12%) | $123.85 | $121.47 | 122,229 | $1.97 B |
| 07/15/2024 | $121.21 | $120.40 (-0.67%) | $123.15 | $120.03 | 126,202 | $1.93 B |
| 07/12/2024 | $120.60 | $120.90 (0.25%) | $121.42 | $120.27 | 99,932 | $1.94 B |
| 07/11/2024 | $119.70 | $119.78 (0.07%) | $121.06 | $118.75 | 135,152 | $1.92 B |
| 07/10/2024 | $117.50 | $118.78 (1.09%) | $118.83 | $117.12 | 162,936 | $1.91 B |
| 07/09/2024 | $118.75 | $116.95 (-1.52%) | $119.36 | $116.58 | 114,908 | $1.88 B |
| 07/08/2024 | $118.01 | $118.84 (0.7%) | $119.72 | $117.22 | 213,274 | $1.91 B |