5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+3.92%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $115.18 | $116.50 (1.15%) | $116.93 | $113.71 | 126.14 K | $2.12 B |
| 02/19/2026 | $113.62 | $114.96 (1.18%) | $115.67 | $112.65 | 255.31 K | $2.11 B |
| 02/18/2026 | $112.63 | $113.44 (0.72%) | $113.98 | $112.02 | 177.61 K | $2.08 B |
| 02/17/2026 | $114.35 | $113.26 (-0.95%) | $115.32 | $112.36 | 204.00 K | $2.08 B |
| 02/13/2026 | $112.30 | $113.80 (1.34%) | $114.50 | $112.30 | 125.62 K | $2.09 B |
| 02/12/2026 | $112.67 | $112.30 (-0.33%) | $116.07 | $111.83 | 265.50 K | $2.06 B |
| 02/11/2026 | $107.93 | $112.67 (4.39%) | $112.89 | $107.50 | 205.60 K | $2.07 B |
| 02/10/2026 | $104.03 | $108.14 (3.95%) | $109.48 | $104.03 | 236.22 K | $1.99 B |
| 02/09/2026 | $105.73 | $103.71 (-1.91%) | $106.90 | $102.51 | 199.50 K | $1.90 B |
| 02/06/2026 | $106.62 | $105.88 (-0.69%) | $107.67 | $104.95 | 198.54 K | $1.94 B |
| 02/05/2026 | $105.76 | $106.58 (0.78%) | $107.63 | $104.36 | 355.70 K | $1.96 B |
| 02/04/2026 | $107.07 | $105.60 (-1.37%) | $108.21 | $104.81 | 297.22 K | $1.94 B |
| 02/03/2026 | $104.99 | $106.90 (1.82%) | $107.37 | $103.51 | 407.70 K | $1.96 B |
| 02/02/2026 | $103.71 | $105.32 (1.55%) | $106.07 | $102.61 | 265.70 K | $1.93 B |
| 01/30/2026 | $101.27 | $103.48 (2.18%) | $104.31 | $100.00 | 350.20 K | $1.90 B |
| 01/29/2026 | $102.39 | $101.80 (-0.58%) | $102.82 | $99.70 | 294.10 K | $1.87 B |
| 01/28/2026 | $107.38 | $102.48 (-4.56%) | $108.28 | $101.91 | 455.40 K | $1.88 B |
| 01/27/2026 | $110.36 | $107.01 (-3.04%) | $110.36 | $105.74 | 130.90 K | $1.97 B |
| 01/26/2026 | $109.80 | $110.37 (0.52%) | $111.35 | $108.95 | 144.40 K | $2.03 B |
| 01/23/2026 | $110.65 | $110.37 (-0.25%) | $111.11 | $107.48 | 183.23 K | $2.03 B |
| 01/22/2026 | $110.07 | $110.37 (0.27%) | $112.01 | $108.78 | 144.20 K | $2.03 B |
| 01/21/2026 | $109.39 | $109.74 (0.32%) | $109.99 | $107.18 | 128.82 K | $2.02 B |
| 01/20/2026 | $106.89 | $108.67 (1.67%) | $109.54 | $106.53 | 189.71 K | $2.00 B |
| 01/16/2026 | $109.35 | $107.51 (-1.68%) | $109.37 | $107.18 | 248.82 K | $1.97 B |
| 01/15/2026 | $110.19 | $109.80 (-0.35%) | $110.82 | $108.50 | 258.00 K | $2.02 B |
| 01/14/2026 | $109.64 | $110.45 (0.74%) | $111.21 | $108.51 | 140.64 K | $2.03 B |
| 01/13/2026 | $112.06 | $109.65 (-2.15%) | $112.06 | $108.17 | 138.31 K | $2.01 B |
| 01/12/2026 | $109.56 | $111.41 (1.69%) | $111.96 | $108.57 | 132.80 K | $2.05 B |
| 01/09/2026 | $111.96 | $109.72 (-2%) | $113.07 | $109.59 | 92.10 K | $2.02 B |
| 01/08/2026 | $112.40 | $112.33 (-0.06%) | $113.94 | $110.85 | 169.90 K | $2.06 B |
| 01/07/2026 | $112.11 | $112.79 (0.61%) | $113.59 | $109.93 | 213.93 K | $2.07 B |
| 01/06/2026 | $109.01 | $110.98 (1.81%) | $111.07 | $107.10 | 210.70 K | $2.04 B |
| 01/05/2026 | $106.22 | $109.64 (3.22%) | $110.34 | $106.06 | 157.80 K | $2.01 B |
| 01/02/2026 | $108.00 | $106.58 (-1.31%) | $108.88 | $105.21 | 201.50 K | $1.96 B |
| 12/31/2025 | $108.70 | $107.39 (-1.21%) | $109.12 | $107.13 | 217.94 K | $1.97 B |
| 12/30/2025 | $109.43 | $108.63 (-0.73%) | $109.47 | $108.15 | 112.22 K | $1.99 B |
| 12/29/2025 | $110.52 | $110.11 (-0.37%) | $110.60 | $108.62 | 146.30 K | $2.02 B |
| 12/26/2025 | $111.25 | $110.16 (-0.98%) | $111.57 | $109.97 | 209.50 K | $2.02 B |
| 12/24/2025 | $110.27 | $111.03 (0.69%) | $111.24 | $110.27 | 32.50 K | $2.04 B |
| 12/23/2025 | $111.38 | $110.64 (-0.66%) | $113.92 | $110.12 | 133.02 K | $2.03 B |
| 12/22/2025 | $112.21 | $112.01 (-0.18%) | $113.72 | $111.76 | 138.73 K | $2.06 B |
| 12/19/2025 | $111.13 | $112.82 (1.52%) | $113.26 | $110.70 | 238.90 K | $2.07 B |
| 12/18/2025 | $113.52 | $112.07 (-1.28%) | $114.00 | $111.22 | 156.00 K | $2.06 B |
| 12/17/2025 | $113.18 | $112.98 (-0.18%) | $114.59 | $112.39 | 111.61 K | $2.07 B |
| 12/16/2025 | $115.36 | $113.49 (-1.62%) | $115.36 | $112.46 | 138.32 K | $2.08 B |
| 12/15/2025 | $115.69 | $115.14 (-0.48%) | $116.00 | $113.65 | 124.33 K | $2.11 B |
| 12/12/2025 | $114.92 | $114.59 (-0.29%) | $115.72 | $114.25 | 113.80 K | $2.10 B |
| 12/11/2025 | $115.79 | $114.36 (-1.23%) | $116.92 | $113.37 | 139.20 K | $2.10 B |
| 12/10/2025 | $111.94 | $115.12 (2.84%) | $115.67 | $111.94 | 153.80 K | $2.11 B |
| 12/09/2025 | $111.88 | $112.20 (0.29%) | $112.40 | $110.07 | 180.03 K | $2.06 B |
| 12/08/2025 | $114.00 | $111.09 (-2.55%) | $114.22 | $110.95 | 126.03 K | $2.04 B |
| 12/05/2025 | $114.42 | $113.19 (-1.07%) | $114.99 | $112.55 | 196.82 K | $2.08 B |
| 12/04/2025 | $117.93 | $114.16 (-3.2%) | $117.93 | $113.57 | 188.12 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 |
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.
