MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADUS — Addus HomeCare Corp.
NasdaqAddus HomeCare Corp.
$111.70
+1.16(+1.05%)
- O
- 110.86
- H
- 112.76
- L
- 109.88
- V
- 205.13K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$111.70
Period Return+14.82%
Period High$124.44
Period Low$87.95
Avg Daily Volume202.3K
Total Trading Days365
ADUS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $110.86 | $112.76 | $109.88 | $111.70 | +$1.16 | +1.05% | 205,126 | $111.76 | $109.88 $112.76 |
| Sep 30, 2026 | $113.42 | $113.42 | $110.38 | $110.54 | $-2.42 | -2.14% | 330,871 | $110.96 | $110.38 $113.42 |
| Sep 29, 2026 | $111.50 | $113.24 | $110.47 | $112.96 | +$1.05 | +0.94% | 200,480 | $112.11 | $110.47 $113.24 |
| Sep 28, 2026 | $113.68 | $115.03 | $111.86 | $111.91 | $-1.28 | -1.13% | 205,408 | $112.83 | $111.86 $115.03 |
| Sep 25, 2026 | $114.38 | $114.65 | $112.21 | $113.19 | $-0.86 | -0.75% | 216,541 | $113.06 | $112.21 $114.65 |
| Sep 24, 2026 | $115.84 | $115.93 | $113.57 | $114.05 | $-0.88 | -0.77% | 156,527 | $114.36 | $113.57 $115.93 |
| Sep 23, 2026 | $114.30 | $115.78 | $113.35 | $114.93 | +$0.69 | +0.60% | 209,173 | $114.96 | $113.35 $115.78 |
| Sep 22, 2026 | $116.14 | $117.17 | $113.98 | $114.24 | $-1.12 | -0.97% | 154,477 | $115.37 | $113.98 $117.17 |
| Sep 21, 2026 | $117.42 | $118.05 | $114.74 | $115.36 | $-1.71 | -1.46% | 158,296 | $115.94 | $114.74 $118.05 |
| Sep 18, 2026 | $117.75 | $117.75 | $115.12 | $117.07 | $-0.99 | -0.84% | 590,708 | $116.87 | $115.12 $117.75 |
| Sep 17, 2026 | $118.37 | $118.76 | $117.01 | $118.06 | $-0.45 | -0.38% | 222,947 | $117.85 | $117.01 $118.76 |
| Sep 16, 2026 | $115.97 | $119.45 | $115.73 | $118.51 | +$2.63 | +2.27% | 190,713 | $118.22 | $115.73 $119.45 |
| Sep 15, 2026 | $117.33 | $117.33 | $114.76 | $115.88 | $-1.45 | -1.24% | 272,299 | $115.79 | $114.76 $117.33 |
| Sep 14, 2026 | $114.85 | $117.71 | $114.14 | $117.33 | +$0.24 | +0.20% | 182,375 | $116.61 | $114.14 $117.71 |
| Sep 11, 2026 | $119.50 | $120.35 | $116.91 | $117.09 | $-1.43 | -1.21% | 134,507 | $117.85 | $116.91 $120.35 |
| Sep 10, 2026 | $119.91 | $120.58 | $117.04 | $118.52 | $-0.71 | -0.60% | 177,580 | $118.15 | $117.04 $120.58 |
| Sep 9, 2026 | $119.24 | $119.88 | $117.15 | $119.23 | $-0.09 | -0.08% | 140,294 | $118.90 | $117.15 $119.88 |
| Sep 8, 2026 | $117.93 | $119.73 | $116.98 | $119.32 | +$0.56 | +0.47% | 149,981 | $119.21 | $116.98 $119.73 |
| Sep 4, 2026 | $117.62 | $119.49 | $117.38 | $118.76 | +$0.07 | +0.06% | 177,121 | $118.54 | $117.38 $119.49 |
| Sep 3, 2026 | $119.11 | $120.16 | $117.05 | $118.69 | +$0.52 | +0.44% | 244,819 | $118.80 | $117.05 $120.16 |
| Sep 2, 2026 | $114.63 | $118.53 | $114.43 | $118.17 | +$3.62 | +3.16% | 250,236 | $117.62 | $114.43 $118.53 |
| Sep 1, 2026 | $115.46 | $117.28 | $114.29 | $114.55 | $-0.12 | -0.10% | 208,079 | $114.93 | $114.29 $117.28 |
| Aug 31, 2026 | $115.10 | $116.72 | $114.50 | $114.67 | $-0.88 | -0.76% | 195,347 | $115.30 | $114.50 $116.72 |
| Aug 28, 2026 | $118.50 | $118.74 | $115.45 | $115.55 | $-2.46 | -2.08% | 191,692 | $116.37 | $115.45 $118.74 |
| Aug 27, 2026 | $119.93 | $121.24 | $115.71 | $118.01 | $-2.70 | -2.24% | 208,390 | $118.20 | $115.71 $121.24 |
| Aug 26, 2026 | $121.09 | $122.58 | $120.52 | $120.71 | $-0.38 | -0.31% | 153,599 | $121.45 | $120.52 $122.58 |
| Aug 25, 2026 | $120.63 | $121.62 | $119.67 | $121.09 | +$0.27 | +0.22% | 151,997 | $120.80 | $119.67 $121.62 |
| Aug 24, 2026 | $121.01 | $122.36 | $120.60 | $120.82 | +$0.01 | +0.01% | 129,411 | $121.11 | $120.60 $122.36 |
| Aug 21, 2026 | $120.33 | $121.95 | $119.55 | $120.81 | +$0.26 | +0.22% | 264,490 | $120.98 | $119.55 $121.95 |
| Aug 20, 2026 | $119.55 | $123.14 | $119.52 | $120.55 | +$0.53 | +0.44% | 230,757 | $120.51 | $119.52 $123.14 |