NASDAQ · ADUS

Addus HomeCare Corporation

Healthcare · Medical - Care Facilities

$126.29

Down-$1.48 (-1.17%)

Updated Nov 11, 2026, 5:25 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADUS

ADUS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

ADUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$121.88	$126.62	$121.45	$126.29	225.85K
Nov 9, 2026	$124.71	$127.49	$121.83	$122.42	345.14K
Nov 6, 2026	$124.59	$125.91	$123.64	$124.31	276.63K
Nov 5, 2026	$128.86	$131.59	$125.71	$126.81	262.56K
Nov 4, 2026	$121.03	$130.40	$120.22	$127.94	421.7K
Nov 3, 2026	$126.00	$127.08	$124.15	$126.55	455.47K
Nov 2, 2026	$125.54	$127.06	$123.06	$125.75	508.4K
Oct 30, 2026	$125.65	$126.62	$124.45	$125.54	300.31K
Oct 29, 2026	$124.61	$125.50	$122.565	$124.34	331.55K
Oct 28, 2026	$121.15	$123.07	$120.03	$122.18	312.15K
Oct 27, 2026	$121.37	$122.13	$120.51	$121.24	216.64K
Oct 26, 2026	$122.34	$123.4675	$120.66	$121.17	202.75K
Oct 23, 2026	$122.35	$123.01	$120.75	$121.81	224.26K
Oct 22, 2026	$118.78	$123.185	$118.38	$122.67	147.48K
Oct 21, 2026	$118.02	$118.81	$116.255	$117.95	163.6K
Oct 20, 2026	$116.09	$118.18	$116.09	$118.03	138.92K
Oct 19, 2026	$115.98	$116.85	$114.71	$115.16	130.41K
Oct 16, 2026	$116.91	$117.48	$115.735	$115.98	136.89K
Oct 15, 2026	$117.63	$118.38	$116.20	$116.49	172.42K
Oct 14, 2026	$114.34	$117.10	$114.17	$116.62	249.67K
Oct 13, 2026	$116.45	$116.50	$114.41	$114.53	145.6K