NASDAQ · ADUS

Addus HomeCare Corporation

Healthcare · Medical - Care Facilities

$117.95

Down-$0.08 (-0.07%)

Updated Oct 22, 2026, 4:49 AM

SID Score

5.9/10

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 Oct 21, 2026

Daily close

View OHLC price history

ADUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 12, 2026	$115.31	$117.32	$114.5325	$115.475	197.86K
Oct 9, 2026	$113.84	$115.10	$113.84	$114.33	172.78K
Oct 8, 2026	$113.43	$115.85	$112.72	$114.26	146.58K
Oct 7, 2026	$113.16	$117.313	$112.905	$113.27	229.45K
Oct 6, 2026	$114.00	$114.66	$112.24	$113.16	125.55K
Oct 5, 2026	$111.49	$113.80	$110.235	$112.98	218.29K
Oct 2, 2026	$112.37	$113.075	$111.135	$111.27	207.75K
Oct 1, 2026	$110.86	$112.76	$109.88	$111.70	207.26K
Sep 30, 2026	$113.42	$113.42	$110.375	$110.54	330.87K
Sep 29, 2026	$111.50	$113.24	$110.47	$112.96	200.48K
Sep 28, 2026	$113.68	$115.03	$111.86	$111.91	205.41K
Sep 25, 2026	$114.38	$114.645	$112.21	$113.19	216.54K
Sep 24, 2026	$115.84	$115.93	$113.57	$114.05	156.53K
Sep 23, 2026	$114.30	$115.78	$113.345	$114.93	209.17K