-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
-6.63% -
3 MONTH PERFORMANCE
-7.03% -
6 MONTH PERFORMANCE
-6.36% -
YEAR-TO-DATE PERFORMANCE
-4.67% -
1 YEAR PERFORMANCE
-3.48%
Amedisys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $90.20 | $90.64 (0.49%) | $90.71 | $90.00 | 390,868 | $2.97 B |
| 11/21/2024 | $90.00 | $90.16 (0.18%) | $90.21 | $89.78 | 410,700 | $2.95 B |
| 11/20/2024 | $89.76 | $90.00 (0.27%) | $90.07 | $89.50 | 358,940 | $2.95 B |
| 11/19/2024 | $89.22 | $90.00 (0.87%) | $90.11 | $88.81 | 697,737 | $2.95 B |
| 11/18/2024 | $90.22 | $89.45 (-0.85%) | $90.22 | $88.98 | 496,400 | $2.93 B |
| 11/15/2024 | $90.18 | $90.05 (-0.14%) | $90.47 | $89.80 | 501,400 | $2.95 B |
| 11/14/2024 | $90.77 | $90.29 (-0.53%) | $91.07 | $90.17 | 363,631 | $2.96 B |
| 11/13/2024 | $90.99 | $90.49 (-0.55%) | $91.90 | $89.83 | 973,342 | $2.96 B |
| 11/12/2024 | $91.15 | $91.00 (-0.16%) | $92.20 | $90.57 | 2.34 M | $2.98 B |
| 11/11/2024 | $96.66 | $92.68 (-4.12%) | $96.95 | $90.56 | 1.70 M | $3.03 B |
| 11/08/2024 | $96.80 | $96.71 (-0.09%) | $96.95 | $95.71 | 547,400 | $3.17 B |
| 11/07/2024 | $97.61 | $96.80 (-0.83%) | $97.61 | $96.68 | 523,800 | $3.17 B |
| 11/06/2024 | $96.72 | $97.71 (1.02%) | $97.89 | $96.58 | 805,710 | $3.20 B |
| 11/05/2024 | $95.19 | $95.96 (0.81%) | $95.97 | $95.17 | 302,700 | $3.14 B |
| 11/04/2024 | $95.49 | $95.39 (-0.1%) | $95.58 | $95.11 | 306,306 | $3.12 B |
| 11/01/2024 | $94.35 | $95.49 (1.21%) | $95.65 | $94.35 | 326,548 | $3.12 B |
| 10/31/2024 | $95.18 | $94.60 (-0.61%) | $95.60 | $94.54 | 458,303 | $3.09 B |
| 10/30/2024 | $95.21 | $95.25 (0.04%) | $95.83 | $95.14 | 460,742 | $3.12 B |
| 10/29/2024 | $95.50 | $95.33 (-0.18%) | $95.96 | $95.20 | 273,041 | $3.12 B |
| 10/28/2024 | $95.72 | $95.49 (-0.24%) | $96.54 | $94.74 | 1.51 M | $3.12 B |
| 10/25/2024 | $97.54 | $97.22 (-0.33%) | $97.54 | $96.95 | 305,100 | $3.18 B |
| 10/24/2024 | $97.40 | $97.35 (-0.05%) | $97.47 | $97.17 | 161,414 | $3.18 B |
| 10/23/2024 | $97.05 | $97.31 (0.27%) | $97.40 | $96.95 | 198,008 | $3.18 B |
| 10/22/2024 | $97.21 | $97.05 (-0.16%) | $97.50 | $96.96 | 194,231 | $3.17 B |
| 10/21/2024 | $97.42 | $97.40 (-0.02%) | $97.53 | $97.15 | 229,500 | $3.19 B |
| 10/18/2024 | $97.00 | $97.49 (0.51%) | $97.87 | $97.00 | 319,512 | $3.19 B |
| 10/17/2024 | $96.38 | $96.74 (0.37%) | $96.75 | $96.10 | 312,744 | $3.16 B |
| 10/16/2024 | $96.71 | $96.44 (-0.28%) | $96.80 | $96.38 | 221,800 | $3.15 B |
| 10/15/2024 | $96.80 | $96.75 (-0.05%) | $97.12 | $96.57 | 511,200 | $3.16 B |
| 10/14/2024 | $96.46 | $96.81 (0.36%) | $97.00 | $96.18 | 165,900 | $3.17 B |
| 10/11/2024 | $96.65 | $96.33 (-0.33%) | $96.74 | $96.17 | 122,036 | $3.15 B |
| 10/10/2024 | $96.74 | $96.57 (-0.18%) | $96.74 | $96.38 | 265,011 | $3.16 B |
| 10/09/2024 | $96.43 | $96.71 (0.29%) | $96.76 | $96.28 | 180,700 | $3.16 B |
| 10/08/2024 | $96.00 | $96.29 (0.3%) | $96.35 | $95.85 | 282,200 | $3.15 B |
| 10/07/2024 | $96.00 | $95.82 (-0.19%) | $96.34 | $95.69 | 443,440 | $3.13 B |
| 10/04/2024 | $96.04 | $96.12 (0.08%) | $96.31 | $96.00 | 373,486 | $3.14 B |
| 10/03/2024 | $96.05 | $96.04 (-0.01%) | $96.45 | $95.98 | 465,238 | $3.14 B |
| 10/02/2024 | $96.07 | $95.96 (-0.11%) | $96.24 | $95.68 | 595,549 | $3.14 B |
| 10/01/2024 | $96.51 | $95.85 (-0.68%) | $96.51 | $95.75 | 525,600 | $3.13 B |
| 09/30/2024 | $96.65 | $96.51 (-0.14%) | $96.84 | $96.42 | 529,731 | $3.16 B |
| 09/27/2024 | $97.01 | $96.63 (-0.39%) | $97.01 | $96.60 | 268,200 | $3.16 B |
| 09/26/2024 | $97.14 | $97.16 (0.02%) | $97.41 | $96.90 | 493,721 | $3.18 B |
| 09/25/2024 | $97.01 | $97.19 (0.19%) | $97.27 | $96.97 | 381,318 | $3.18 B |
| 09/24/2024 | $96.85 | $97.01 (0.17%) | $97.03 | $96.73 | 407,412 | $3.17 B |
| 09/23/2024 | $97.12 | $96.87 (-0.26%) | $97.22 | $96.68 | 361,200 | $3.17 B |
| 09/20/2024 | $97.30 | $97.30 (0%) | $97.39 | $96.91 | 668,943 | $3.18 B |
| 09/19/2024 | $97.34 | $97.21 (-0.13%) | $97.37 | $97.00 | 381,200 | $3.18 B |
| 09/18/2024 | $97.24 | $97.15 (-0.09%) | $97.43 | $96.78 | 395,100 | $3.18 B |
| 09/17/2024 | $96.77 | $97.37 (0.62%) | $97.38 | $96.77 | 269,313 | $3.18 B |
| 09/16/2024 | $97.00 | $96.91 (-0.09%) | $97.13 | $96.61 | 321,648 | $3.17 B |
| 09/13/2024 | $96.92 | $96.91 (-0.01%) | $96.98 | $96.75 | 171,615 | $3.17 B |
| 09/12/2024 | $96.70 | $96.80 (0.1%) | $96.90 | $96.53 | 185,349 | $3.17 B |
| 09/11/2024 | $97.10 | $96.72 (-0.39%) | $97.34 | $96.58 | 286,500 | $3.16 B |
| 09/10/2024 | $97.46 | $97.25 (-0.22%) | $97.59 | $97.24 | 272,014 | $3.18 B |
| 09/09/2024 | $97.17 | $97.54 (0.38%) | $97.56 | $97.17 | 312,200 | $3.19 B |
| 09/06/2024 | $97.05 | $97.17 (0.12%) | $97.73 | $96.97 | 495,025 | $3.18 B |
| 09/05/2024 | $97.26 | $97.15 (-0.11%) | $97.66 | $97.06 | 776,639 | $3.18 B |
| 09/04/2024 | $97.41 | $97.68 (0.28%) | $97.80 | $97.25 | 266,917 | $3.19 B |
| 09/03/2024 | $97.85 | $97.52 (-0.34%) | $98.00 | $97.43 | 258,702 | $3.19 B |
| 08/30/2024 | $97.78 | $98.01 (0.24%) | $98.11 | $97.52 | 393,300 | $3.21 B |
| 08/29/2024 | $97.90 | $97.92 (0.02%) | $97.97 | $97.79 | 319,400 | $3.20 B |
| 08/28/2024 | $97.90 | $97.90 (0%) | $97.91 | $97.80 | 165,901 | $3.20 B |
| 08/27/2024 | $97.44 | $97.90 (0.47%) | $98.00 | $97.44 | 235,000 | $3.20 B |
| 08/26/2024 | $97.77 | $97.44 (-0.34%) | $97.77 | $97.25 | 328,400 | $3.19 B |
| 08/23/2024 | $97.25 | $97.56 (0.32%) | $97.72 | $97.25 | 313,420 | $3.19 B |
| 08/22/2024 | $98.05 | $97.47 (-0.59%) | $98.05 | $97.38 | 341,318 | $3.19 B |