ADDUS HOMECARE Historical Stock Price

Below is the stock price history for Addus Homecare ADUS. Data is recorded each day for the historical open, high, low, close and volume. The Addus Homecare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Addus Homecare Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 97.23 97.50 96.00 96.23 1,297
2021-05-07 96.60 98.66 96.54 97.56 2,590
2021-05-06 94.71 95.35 93.27 93.94 4,611
2021-05-05 95.88 96.16 91.31 92.01 8,572
2021-05-04 97.37 99.19 94.48 99.04 9,380
2021-05-03 104.29 104.79 103.61 104.09 2,207
2021-04-30 108.23 108.41 105.45 105.45 1,878
2021-04-29 109.58 110.19 107.25 109.38 2,856
2021-04-28 108.30 110.45 108.30 109.89 2,376
2021-04-27 106.36 108.265 106.36 107.38 3,752
2021-04-26 108.59 109.43 107.24 107.29 1,405
2021-04-23 110.30 111.285 110.09 110.50 5,523
2021-04-22 108.47 109.76 108.43 109.37 2,093
2021-04-21 107.45 107.98 106.72 107.94 2,475
2021-04-20 108.01 108.01 105.51 106.41 3,150
2021-04-19 107.21 108.16 106.92 106.92 4,458
2021-04-16 108.09 108.99 107.85 108.46 1,395
2021-04-15 107.10 108.425 106.99 108.27 1,464
2021-04-14 107.49 107.50 104.83 104.83 1,475
2021-04-13 106.22 107.07 105.01 106.405 2,208
2021-04-12 107.04 107.43 105.79 105.79 1,328
2021-04-09 105.91 107.23 105.77 107.13 1,864
2021-04-08 102.90 105.09 102.90 105.09 2,595
2021-04-07 104.05 104.92 102.81 103.02 4,241
2021-04-06 106.11 106.37 104.39 104.53 7,729
2021-04-05 106.67 107.46 105.84 106.66 2,949
2021-04-02 106.28 106.28 106.28 106.28 4,017
2021-04-01 105.22 106.38 105.22 106.26 3,778
2021-03-31 106.80 106.80 105.035 105.34 3,861
2021-03-30 104.25 106.33 104.03 105.62 1,796

» More Addus Homecare Stock Price History

To see other companies like Addus Homecare (ADUS), view our stock market today for news, and other data.