-
5 DAY PERFORMANCE
+3.76% -
1 MONTH PERFORMANCE
-4.46% -
3 MONTH PERFORMANCE
-6.13% -
6 MONTH PERFORMANCE
+12.71% -
YEAR-TO-DATE PERFORMANCE
+33.85% -
1 YEAR PERFORMANCE
+40.02%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $121.48 | $124.32 (2.34%) | $124.37 | $121.44 | 154,534 | $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 |
| 10/14/2024 | $130.32 | $131.81 (1.14%) | $132.35 | $130.15 | 63,700 | $2.13 B |
| 10/11/2024 | $128.48 | $130.63 (1.67%) | $130.66 | $128.48 | 70,707 | $2.11 B |
| 10/10/2024 | $128.33 | $127.44 (-0.69%) | $129.10 | $126.16 | 114,529 | $2.06 B |
| 10/09/2024 | $128.55 | $129.34 (0.61%) | $131.79 | $127.71 | 128,400 | $2.09 B |
| 10/08/2024 | $125.59 | $129.02 (2.73%) | $130.18 | $124.53 | 130,955 | $2.09 B |
| 10/07/2024 | $125.67 | $124.72 (-0.76%) | $126.34 | $124.44 | 72,300 | $2.02 B |
| 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 |