5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+6.82%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+47.84%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $126.90 | $128.55 (1.3%) | $129.02 | $125.34 | 105,062 | $2.30 B |
| 01/13/2025 | $125.17 | $126.34 (0.93%) | $126.84 | $124.16 | 117,800 | $2.26 B |
| 01/10/2025 | $125.23 | $125.34 (0.09%) | $126.28 | $124.31 | 146,200 | $2.24 B |
| 01/08/2025 | $125.42 | $126.42 (0.8%) | $127.00 | $124.64 | 109,900 | $2.26 B |
| 01/07/2025 | $126.27 | $125.70 (-0.45%) | $126.64 | $124.22 | 129,222 | $2.25 B |
| 01/06/2025 | $124.12 | $125.70 (1.27%) | $125.91 | $123.79 | 177,553 | $2.25 B |
| 01/03/2025 | $124.79 | $124.59 (-0.16%) | $125.55 | $124.51 | 63,500 | $2.23 B |
| 01/02/2025 | $125.40 | $124.26 (-0.91%) | $125.77 | $123.95 | 211,644 | $2.22 B |
| 12/31/2024 | $127.00 | $125.35 (-1.3%) | $127.89 | $125.09 | 89,100 | $2.24 B |
| 12/30/2024 | $127.48 | $126.28 (-0.94%) | $128.24 | $126.26 | 72,700 | $2.26 B |
| 12/27/2024 | $129.77 | $128.24 (-1.18%) | $130.33 | $127.34 | 71,011 | $2.29 B |
| 12/26/2024 | $128.18 | $130.18 (1.56%) | $130.23 | $128.18 | 56,800 | $2.33 B |
| 12/24/2024 | $129.41 | $128.89 (-0.4%) | $130.20 | $127.65 | 44,800 | $2.30 B |
| 12/23/2024 | $130.85 | $128.86 (-1.52%) | $131.82 | $128.13 | 134,949 | $2.30 B |
| 12/20/2024 | $128.93 | $131.40 (1.92%) | $132.55 | $126.14 | 473,700 | $2.35 B |
| 12/19/2024 | $129.32 | $129.60 (0.22%) | $130.88 | $126.08 | 255,800 | $2.32 B |
| 12/18/2024 | $131.73 | $129.75 (-1.5%) | $131.93 | $128.34 | 305,700 | $2.32 B |
| 12/17/2024 | $130.47 | $130.73 (0.2%) | $131.38 | $128.44 | 273,349 | $2.34 B |
| 12/16/2024 | $126.00 | $130.41 (3.5%) | $131.98 | $125.52 | 367,200 | $2.33 B |
| 12/13/2024 | $121.71 | $125.00 (2.7%) | $125.13 | $121.50 | 191,400 | $2.23 B |
| 12/12/2024 | $120.90 | $122.00 (0.91%) | $124.01 | $120.38 | 137,707 | $2.18 B |
| 12/11/2024 | $123.00 | $120.90 (-1.71%) | $123.00 | $120.10 | 99,300 | $2.16 B |
| 12/10/2024 | $121.69 | $122.96 (1.04%) | $123.46 | $120.43 | 89,441 | $2.20 B |
| 12/09/2024 | $120.46 | $120.72 (0.22%) | $122.11 | $120.35 | 93,400 | $2.16 B |
| 12/06/2024 | $120.42 | $120.74 (0.27%) | $121.00 | $119.03 | 131,500 | $2.16 B |
| 12/05/2024 | $123.33 | $120.27 (-2.48%) | $123.33 | $120.01 | 111,741 | $2.15 B |
| 12/04/2024 | $122.57 | $123.60 (0.84%) | $123.75 | $122.15 | 92,100 | $2.21 B |
| 12/03/2024 | $124.07 | $122.20 (-1.51%) | $124.07 | $121.66 | 86,334 | $2.18 B |
| 12/02/2024 | $122.98 | $123.09 (0.09%) | $123.19 | $121.50 | 127,629 | $2.20 B |
| 11/29/2024 | $122.35 | $122.84 (0.4%) | $123.52 | $121.30 | 63,900 | $2.19 B |
| 11/27/2024 | $124.64 | $121.29 (-2.69%) | $125.16 | $120.97 | 107,900 | $2.17 B |
| 11/26/2024 | $122.77 | $124.41 (1.34%) | $124.56 | $122.17 | 130,300 | $2.22 B |
| 11/25/2024 | $124.93 | $122.95 (-1.58%) | $125.92 | $121.77 | 141,300 | $2.20 B |
| 11/22/2024 | $121.48 | $124.32 (2.34%) | $124.37 | $121.44 | 154,539 | $2.22 B |
| 11/21/2024 | $121.53 | $120.84 (-0.57%) | $121.53 | $118.31 | 125,032 | $2.16 B |
| 11/20/2024 | $120.31 | $120.99 (0.57%) | $121.82 | $119.57 | 131,208 | $2.16 B |
| 11/19/2024 | $117.36 | $120.20 (2.42%) | $120.40 | $116.69 | 113,500 | $2.15 B |
| 11/18/2024 | $119.86 | $118.27 (-1.33%) | $120.65 | $118.11 | 134,236 | $2.11 B |
| 11/15/2024 | $122.21 | $119.78 (-1.99%) | $122.64 | $119.40 | 129,400 | $2.14 B |
| 11/14/2024 | $123.56 | $122.07 (-1.21%) | $123.56 | $120.88 | 105,546 | $2.18 B |
| 11/13/2024 | $127.10 | $123.29 (-3%) | $127.19 | $123.20 | 107,200 | $2.20 B |
| 11/12/2024 | $127.65 | $126.15 (-1.18%) | $128.48 | $125.58 | 83,926 | $2.25 B |
| 11/11/2024 | $129.05 | $127.95 (-0.85%) | $129.21 | $127.35 | 79,600 | $2.29 B |
| 11/08/2024 | $128.97 | $127.58 (-1.08%) | $129.81 | $127.46 | 140,600 | $2.18 B |
| 11/07/2024 | $131.51 | $129.08 (-1.85%) | $133.41 | $128.53 | 197,656 | $2.20 B |
| 11/06/2024 | $129.40 | $130.96 (1.21%) | $133.81 | $127.13 | 209,331 | $2.23 B |
| 11/05/2024 | $124.82 | $124.17 (-0.52%) | $126.51 | $117.27 | 242,438 | $2.12 B |
| 11/04/2024 | $125.32 | $128.96 (2.9%) | $129.41 | $125.32 | 206,283 | $2.20 B |
| 11/01/2024 | $124.68 | $126.27 (1.28%) | $127.61 | $124.68 | 146,545 | $2.15 B |
| 10/31/2024 | $125.14 | $124.42 (-0.58%) | $126.02 | $123.45 | 120,700 | $2.01 B |
| 10/30/2024 | $128.78 | $125.69 (-2.4%) | $128.78 | $124.95 | 131,500 | $2.03 B |
| 10/29/2024 | $127.92 | $129.78 (1.45%) | $129.79 | $127.13 | 91,900 | $2.10 B |
| 10/28/2024 | $129.01 | $128.29 (-0.56%) | $129.07 | $127.97 | 124,905 | $2.08 B |
| 10/25/2024 | $129.49 | $127.96 (-1.18%) | $130.60 | $127.01 | 106,849 | $2.07 B |
| 10/24/2024 | $129.24 | $129.10 (-0.11%) | $129.99 | $128.73 | 158,532 | $2.09 B |
| 10/23/2024 | $129.67 | $129.39 (-0.22%) | $130.18 | $128.16 | 80,507 | $2.09 B |
| 10/22/2024 | $129.99 | $130.08 (0.07%) | $131.05 | $129.68 | 114,334 | $2.10 B |
| 10/21/2024 | $131.62 | $130.95 (-0.51%) | $131.97 | $130.26 | 76,524 | $2.12 B |
| 10/18/2024 | $133.01 | $131.81 (-0.9%) | $133.54 | $131.65 | 85,349 | $2.13 B |
| 10/17/2024 | $132.82 | $133.01 (0.14%) | $133.36 | $131.61 | 76,800 | $2.15 B |
| 10/16/2024 | $131.46 | $132.76 (0.99%) | $134.32 | $130.93 | 158,900 | $2.15 B |
| 10/15/2024 | $131.48 | $130.81 (-0.51%) | $134.03 | $130.79 | 149,636 | $2.12 B |