Addus HomeCare Corporation - Common Stock (ADUS)

Historical Prices For Addus HomeCare Corporation - Common Stock (ADUS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	99.09	100.78	98.96	100.58	97,408	100.58
4/24/2025	99.56	99.75	98.56	99.54	113,998	99.54
4/23/2025	98.88	101.25	98.56	98.86	148,214	98.86
4/22/2025	98.50	99.71	96.86	98.04	146,359	98.04
4/21/2025	101.17	101.22	97.15	97.28	193,197	97.28
4/17/2025	100.14	101.66	99.73	101.25	155,273	101.25
4/16/2025	99.06	101.24	98.29	101.00	207,016	101.00
4/15/2025	101.31	101.73	99.06	99.24	209,166	99.24
4/14/2025	101.18	103.10	99.50	102.17	144,625	102.17
4/11/2025	102.17	102.90	98.85	100.85	194,173	100.85
4/10/2025	99.54	102.07	98.12	101.77	236,681	101.77
4/09/2025	95.56	102.00	94.86	101.00	513,742	101.00
4/08/2025	98.79	100.24	95.75	96.32	241,542	96.32
4/07/2025	96.60	100.21	95.52	97.00	406,081	97.00
4/04/2025	99.68	101.51	97.84	99.94	421,154	99.94
4/03/2025	97.37	102.50	97.00	101.33	396,382	101.33
4/02/2025	97.83	100.23	97.58	99.88	191,987	99.88
4/01/2025	98.30	100.64	97.72	98.93	266,029	98.93
3/31/2025	96.00	99.86	95.79	98.89	248,768	98.89
3/28/2025	97.60	98.28	95.41	97.30	319,210	97.30
3/27/2025	95.83	98.22	95.71	97.80	227,884	97.80
3/26/2025	95.15	96.20	94.00	96.15	233,743	96.15
3/25/2025	91.38	95.06	91.35	95.01	187,256	95.01
3/24/2025	91.07	92.41	89.75	90.98	145,965	90.98
3/21/2025	90.84	91.80	88.96	89.83	434,823	89.83
3/20/2025	90.26	92.66	89.87	90.90	156,390	90.90
3/19/2025	90.75	92.20	90.37	91.24	162,997	91.24
3/18/2025	92.80	93.38	90.90	91.01	182,177	91.01
3/17/2025	90.66	94.28	90.51	93.39	191,773	93.39
3/14/2025	91.20	92.24	89.84	90.28	207,734	90.28
3/13/2025	92.60	93.08	90.55	90.78	150,935	90.78
3/12/2025	95.03	95.32	91.63	93.09	237,977	93.09
3/11/2025	94.78	96.31	94.00	94.71	164,635	94.71
3/10/2025	95.82	98.20	93.99	94.77	325,446	94.77
3/07/2025	95.29	97.64	94.51	97.03	197,450	97.03
3/06/2025	94.98	96.97	93.08	95.29	265,767	95.29
3/05/2025	93.41	97.32	92.77	96.19	250,529	96.19
3/04/2025	94.55	95.49	93.94	93.99	279,548	93.99
3/03/2025	96.23	96.42	94.55	94.99	207,137	94.99
2/28/2025	96.34	96.74	93.87	95.77	247,319	95.77
2/27/2025	95.51	98.44	93.32	96.75	323,480	96.75
2/26/2025	96.49	99.90	94.06	95.68	393,897	95.68
2/25/2025	99.75	104.19	94.63	97.53	701,358	97.53
2/24/2025	108.18	111.10	107.44	108.84	387,696	108.84
2/21/2025	112.37	112.37	108.16	109.23	242,244	109.23
2/20/2025	112.87	113.50	111.80	112.07	162,564	112.07
2/19/2025	113.37	115.44	113.00	113.22	108,666	113.22
2/18/2025	113.21	115.84	113.09	113.64	185,337	113.64
2/14/2025	116.14	116.81	112.91	113.22	148,957	113.22
2/13/2025	115.18	117.07	114.24	115.49	191,865	115.49
2/12/2025	113.73	114.92	113.58	114.26	398,188	114.26
2/11/2025	116.76	117.01	113.69	114.67	181,347	114.67
2/10/2025	116.68	118.14	115.91	116.46	160,882	116.46
2/07/2025	119.74	120.84	115.96	116.10	190,809	116.10
2/06/2025	123.44	124.00	119.35	119.74	190,744	119.74
2/05/2025	123.30	124.25	122.91	123.73	141,543	123.73
2/04/2025	124.85	124.89	122.79	123.02	147,894	123.02
2/03/2025	124.80	126.13	124.66	125.09	246,949	125.09
1/31/2025	126.06	127.72	124.04	125.16	157,610	125.16
1/30/2025	126.97	127.64	124.57	126.33	213,559	126.33
1/29/2025	131.39	131.39	126.06	126.27	164,101	126.27
1/28/2025	132.81	134.64	130.08	132.19	193,950	132.19
1/27/2025	130.11	133.68	130.11	132.81	109,234	132.81