stockNASDAQ: ADUS • 28 Days Updates
Addus HomeCare Corporation (ADUS)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:addus.com
Price & Performance Trajectory
Addus HomeCare CorporationNASDAQ: ADUS
Latest Close
$114.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADUS session performance
✓ Latest Close USD
$114.26
Latest session close
$-4.26vs period start
Period Return % % GAIN
-3.59%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$120.58 / $110.2
Period range envelope
$10.38channel spread
Total Volume SHARES
4.19M
Period turnover
Avg: 209.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $114.26 | +0.87% | $115.85 | $112.74 | 145.8K |
| Oct 07, 2026 | $113.27 | +0.10% | $117.31 | $112.91 | 229.2K |
| Oct 06, 2026 | $113.16 | +0.16% | $114.66 | $112.24 | 123.9K |
| Oct 05, 2026 | $112.98 | +1.54% | $113.80 | $110.24 | 217.2K |
| Oct 02, 2026 | $111.27 | -0.39% | $113.08 | $111.14 | 207.4K |
| Oct 01, 2026 | $110.24 | -0.27% | $110.95 | $110.20 | 10.7K |
| Sep 30, 2026 | $110.54 | -2.14% | $113.42 | $110.38 | 330.9K |
| Sep 29, 2026 | $112.96 | +0.94% | $113.24 | $110.47 | 200.5K |
| Sep 28, 2026 | $111.91 | -1.13% | $115.03 | $111.86 | 201.7K |
| Sep 25, 2026 | $113.19 | -0.75% | $114.65 | $112.21 | 216.5K |
| Sep 23, 2026 | $114.93 | +0.60% | $115.78 | $113.35 | 209.2K |
| Sep 22, 2026 | $114.24 | -0.97% | $117.17 | $113.98 | 153.0K |
| Sep 21, 2026 | $115.36 | -1.46% | $118.05 | $114.74 | 158.3K |
| Sep 18, 2026 | $117.07 | -0.84% | $117.75 | $115.12 | 590.7K |
| Sep 17, 2026 | $118.06 | -0.38% | $118.76 | $117.01 | 222.9K |
Page 1 of 2