-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-1.14% -
3 MONTH PERFORMANCE
-2.77% -
6 MONTH PERFORMANCE
+4.07% -
YEAR-TO-DATE PERFORMANCE
+0.49% -
1 YEAR PERFORMANCE
+4.51%
Amedisys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $98.00 | $97.89 (-0.11%) | $98.00 | $97.81 | 261,300 | $3.20 B |
| 08/20/2024 | $98.01 | $97.90 (-0.11%) | $98.23 | $97.86 | 599,932 | $3.20 B |
| 08/19/2024 | $98.35 | $98.01 (-0.35%) | $98.40 | $97.96 | 172,400 | $3.21 B |
| 08/16/2024 | $98.37 | $98.35 (-0.02%) | $98.55 | $98.25 | 223,507 | $3.22 B |
| 08/15/2024 | $97.76 | $98.45 (0.71%) | $98.46 | $97.76 | 493,302 | $3.22 B |
| 08/14/2024 | $98.06 | $97.82 (-0.24%) | $98.08 | $97.70 | 433,200 | $3.20 B |
| 08/13/2024 | $98.16 | $98.06 (-0.1%) | $98.28 | $97.92 | 158,100 | $3.21 B |
| 08/12/2024 | $97.65 | $98.00 (0.36%) | $98.07 | $97.65 | 209,000 | $3.21 B |
| 08/09/2024 | $97.90 | $97.75 (-0.15%) | $98.07 | $97.71 | 209,245 | $3.20 B |
| 08/08/2024 | $97.79 | $97.98 (0.19%) | $98.12 | $97.79 | 229,131 | $3.20 B |
| 08/07/2024 | $98.15 | $97.79 (-0.37%) | $98.62 | $97.69 | 515,638 | $3.20 B |
| 08/06/2024 | $97.55 | $97.98 (0.44%) | $98.23 | $97.55 | 398,121 | $3.20 B |
| 08/05/2024 | $98.00 | $97.70 (-0.31%) | $98.00 | $97.62 | 627,500 | $3.20 B |
| 08/02/2024 | $97.91 | $98.07 (0.16%) | $98.24 | $97.91 | 360,400 | $3.21 B |
| 08/01/2024 | $98.05 | $98.08 (0.03%) | $98.30 | $98.00 | 388,200 | $3.21 B |
| 07/31/2024 | $98.05 | $98.05 (0%) | $98.37 | $97.93 | 321,400 | $3.21 B |
| 07/30/2024 | $98.10 | $98.05 (-0.05%) | $98.25 | $97.75 | 264,313 | $3.21 B |
| 07/29/2024 | $97.40 | $98.11 (0.73%) | $98.24 | $97.40 | 552,847 | $3.21 B |