analyst
AD
NASDAQ · ADUS
Addus HomeCare Corporation
Healthcare · Medical - Care Facilities
$115.36
Up+$0.79 (+0.68%)
Updated Sep 22, 2026, 3:02 PM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.91B
- P/E ratio
- 19.91
- Dividend yield
- 0.00%
- 52-week range
- $87.95 – $124.44
- Volume
- 158.3K
- Avg. volume
- 212.6K
Price performance
ADUS price history
1M range · 20 trading sessions · Daily adjusted prices
ADUS closed at $115.36 after 20 trading sessions, down 4.52% for the selected period.
- Last close
- $115.36
- Period change
- -4.52%
- Period low
- $114.55
- Period high
- $121.09
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 21, 2026 | $117.42 | $118.045 | $114.74 | $115.36 | 158.3K |
| Sep 18, 2026 | $117.75 | $117.75 | $115.12 | $117.07 | 590.71K |
| Sep 17, 2026 | $118.37 | $118.7599 | $117.01 | $118.06 | 222.95K |
| Sep 16, 2026 | $115.97 | $119.45 | $115.725 | $118.51 | 190.71K |
| Sep 15, 2026 | $117.33 | $117.33 | $114.76 | $115.88 | 281.85K |
| Sep 14, 2026 | $114.85 | $117.71 | $114.14 | $117.33 | 192.08K |
| Sep 11, 2026 | $119.50 | $120.35 | $116.91 | $117.09 | 130.61K |
| Sep 10, 2026 | $119.91 | $120.58 | $117.035 | $118.52 | 177.58K |
| Sep 9, 2026 | $119.24 | $119.88 | $117.15 | $119.23 | 140.29K |
| Sep 8, 2026 | $117.93 | $119.73 | $116.975 | $119.32 | 149.98K |
| Sep 4, 2026 | $117.62 | $119.49 | $117.38 | $118.76 | 177.12K |
| Sep 3, 2026 | $119.11 | $120.155 | $117.05 | $118.69 | 244.82K |
| Sep 2, 2026 | $114.63 | $118.525 | $114.43 | $118.17 | 292.07K |
| Sep 1, 2026 | $115.46 | $117.28 | $114.29 | $114.55 | 208.08K |
| Aug 31, 2026 | $115.10 | $116.72 | $114.50 | $114.67 | 195.33K |
| Aug 28, 2026 | $118.50 | $118.74 | $115.445 | $115.55 | 191.69K |
| Aug 27, 2026 | $119.93 | $121.24 | $115.71 | $118.01 | 208.39K |
| Aug 26, 2026 | $121.09 | $122.58 | $120.52 | $120.71 | 153.6K |
| Aug 25, 2026 | $120.63 | $121.62 | $119.67 | $121.09 | 152K |
| Aug 24, 2026 | $121.01 | $122.3624 | $120.60 | $120.82 | 129.41K |
Latest ADUS news
The latest Smart Investors Daily articles mentioning ADUS.
Stock researchMarket Activity · Sentiment
Loading stock research…