5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
+4.18%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
+4.26%
Amedisys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $96.00 | $96.00 (0%) | $96.00 | $95.57 | 1.11 M | $3.15 B |
| 05/01/2025 | $95.00 | $95.20 (0.21%) | $95.58 | $94.75 | 579,212 | $3.12 B |
| 04/30/2025 | $94.60 | $94.90 (0.32%) | $95.12 | $94.12 | 379,500 | $3.11 B |
| 04/29/2025 | $94.34 | $94.72 (0.4%) | $95.00 | $94.02 | 441,100 | $3.11 B |
| 04/28/2025 | $94.25 | $94.69 (0.47%) | $94.79 | $94.05 | 295,200 | $3.11 B |
| 04/25/2025 | $94.00 | $94.50 (0.53%) | $94.88 | $94.00 | 361,426 | $3.10 B |
| 04/24/2025 | $94.00 | $94.27 (0.29%) | $94.86 | $93.87 | 511,602 | $3.09 B |
| 04/23/2025 | $92.52 | $93.63 (1.2%) | $95.40 | $92.44 | 1.06 M | $3.07 B |
| 04/22/2025 | $92.08 | $92.43 (0.38%) | $92.86 | $91.52 | 193,100 | $3.03 B |
| 04/21/2025 | $91.83 | $91.83 (0%) | $92.14 | $91.54 | 152,425 | $3.01 B |
| 04/17/2025 | $91.62 | $91.76 (0.15%) | $92.18 | $91.54 | 133,900 | $3.00 B |
| 04/16/2025 | $91.35 | $91.91 (0.61%) | $92.41 | $91.19 | 228,000 | $3.01 B |
| 04/15/2025 | $91.32 | $91.58 (0.28%) | $91.88 | $91.18 | 111,400 | $3.00 B |
| 04/14/2025 | $92.34 | $91.44 (-0.97%) | $92.34 | $90.93 | 274,100 | $2.99 B |
| 04/11/2025 | $91.61 | $91.51 (-0.11%) | $92.46 | $91.13 | 302,927 | $2.99 B |
| 04/10/2025 | $92.00 | $91.50 (-0.54%) | $92.13 | $91.13 | 264,310 | $2.99 B |
| 04/09/2025 | $91.00 | $92.03 (1.13%) | $92.31 | $90.56 | 459,700 | $3.01 B |
| 04/08/2025 | $92.25 | $91.31 (-1.02%) | $92.47 | $91.00 | 293,618 | $2.99 B |
| 04/07/2025 | $91.47 | $91.70 (0.25%) | $92.97 | $90.50 | 412,741 | $3.00 B |
| 04/04/2025 | $92.59 | $91.89 (-0.76%) | $92.99 | $91.69 | 489,200 | $3.01 B |
| 04/03/2025 | $92.51 | $92.99 (0.52%) | $93.25 | $92.48 | 390,333 | $3.04 B |
| 04/02/2025 | $92.51 | $92.98 (0.51%) | $93.25 | $92.27 | 131,146 | $3.04 B |
| 04/01/2025 | $92.36 | $92.84 (0.52%) | $93.03 | $91.48 | 322,100 | $3.04 B |
| 03/31/2025 | $92.60 | $92.63 (0.03%) | $93.25 | $92.44 | 217,422 | $3.03 B |
| 03/28/2025 | $92.98 | $92.70 (-0.3%) | $92.99 | $92.65 | 221,200 | $3.03 B |
| 03/27/2025 | $92.65 | $92.90 (0.27%) | $92.98 | $92.47 | 234,206 | $3.04 B |
| 03/26/2025 | $92.54 | $92.43 (-0.12%) | $92.54 | $92.16 | 164,347 | $3.02 B |
| 03/25/2025 | $92.63 | $92.36 (-0.29%) | $92.71 | $92.15 | 298,315 | $3.02 B |
| 03/24/2025 | $92.63 | $92.74 (0.12%) | $92.97 | $92.05 | 264,849 | $3.03 B |
| 03/21/2025 | $92.72 | $92.38 (-0.37%) | $92.86 | $91.32 | 1.54 M | $3.02 B |
| 03/20/2025 | $92.60 | $92.77 (0.18%) | $93.09 | $92.31 | 218,949 | $3.04 B |
| 03/19/2025 | $92.64 | $92.89 (0.27%) | $93.00 | $92.54 | 255,313 | $3.04 B |
| 03/18/2025 | $92.70 | $92.50 (-0.22%) | $92.92 | $92.49 | 212,500 | $3.03 B |
| 03/17/2025 | $92.39 | $92.64 (0.27%) | $92.90 | $92.39 | 237,440 | $3.03 B |
| 03/14/2025 | $91.89 | $92.57 (0.74%) | $92.83 | $91.89 | 280,700 | $3.03 B |
| 03/13/2025 | $92.30 | $92.59 (0.31%) | $92.70 | $92.10 | 216,500 | $3.03 B |
| 03/12/2025 | $91.95 | $92.12 (0.18%) | $92.56 | $91.77 | 446,700 | $3.01 B |
| 03/11/2025 | $92.10 | $92.09 (-0.01%) | $92.38 | $92.00 | 212,600 | $3.01 B |
| 03/10/2025 | $92.27 | $92.03 (-0.26%) | $92.82 | $92.00 | 453,000 | $3.01 B |
| 03/07/2025 | $92.20 | $92.37 (0.18%) | $92.91 | $91.89 | 168,400 | $3.02 B |
| 03/06/2025 | $91.87 | $92.17 (0.33%) | $92.43 | $91.33 | 177,200 | $3.02 B |
| 03/05/2025 | $91.77 | $92.03 (0.28%) | $92.48 | $91.76 | 215,400 | $3.01 B |
| 03/04/2025 | $91.49 | $92.10 (0.67%) | $92.51 | $91.26 | 241,300 | $3.01 B |
| 03/03/2025 | $91.62 | $92.00 (0.41%) | $92.63 | $91.00 | 294,000 | $3.01 B |
| 02/28/2025 | $91.54 | $92.00 (0.5%) | $92.24 | $91.54 | 450,400 | $3.01 B |
| 02/27/2025 | $92.28 | $91.68 (-0.65%) | $92.28 | $91.27 | 283,200 | $3.00 B |
| 02/26/2025 | $91.48 | $91.57 (0.1%) | $91.97 | $91.12 | 504,100 | $3.00 B |
| 02/25/2025 | $91.51 | $91.54 (0.03%) | $93.26 | $91.33 | 695,743 | $3.00 B |
| 02/24/2025 | $90.58 | $91.54 (1.06%) | $91.69 | $90.40 | 406,500 | $3.00 B |
| 02/21/2025 | $90.00 | $90.44 (0.49%) | $90.90 | $89.76 | 592,415 | $2.96 B |
| 02/20/2025 | $91.50 | $91.09 (-0.45%) | $92.01 | $90.50 | 959,500 | $2.98 B |
| 02/19/2025 | $92.25 | $92.61 (0.39%) | $92.94 | $92.06 | 504,900 | $3.03 B |
| 02/18/2025 | $92.55 | $92.55 (0%) | $92.87 | $92.24 | 187,636 | $3.03 B |
| 02/14/2025 | $92.78 | $92.60 (-0.19%) | $92.80 | $92.41 | 130,700 | $3.03 B |
| 02/13/2025 | $92.43 | $92.78 (0.38%) | $92.85 | $92.22 | 119,400 | $3.04 B |
| 02/12/2025 | $92.76 | $92.66 (-0.11%) | $92.86 | $92.34 | 248,600 | $3.03 B |
| 02/11/2025 | $92.56 | $92.52 (-0.04%) | $92.74 | $92.39 | 86,938 | $3.03 B |
| 02/10/2025 | $92.06 | $92.03 (-0.03%) | $92.39 | $92.00 | 113,721 | $3.01 B |
| 02/07/2025 | $92.27 | $91.98 (-0.31%) | $92.27 | $91.76 | 125,800 | $3.01 B |
| 02/06/2025 | $92.56 | $92.12 (-0.48%) | $92.71 | $92.00 | 319,400 | $3.02 B |
| 02/05/2025 | $92.57 | $92.56 (-0.01%) | $92.79 | $92.50 | 109,900 | $3.03 B |
| 02/04/2025 | $92.29 | $92.59 (0.33%) | $92.91 | $92.29 | 161,438 | $3.03 B |
| 02/03/2025 | $92.10 | $92.15 (0.05%) | $92.50 | $91.92 | 236,500 | $3.02 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.
