5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
-12.46%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
