stockNASDAQ: ADUS • 12 Months Updates
Addus HomeCare Corporation (ADUS) 12 Months
Showing Closing Date Range from Oct 15, 2025 to Oct 15, 2026.
Investor Relations:addus.com
Price & Performance Trajectory
Addus HomeCare CorporationNASDAQ: ADUS
Latest Close
$116.49
12 Months Updates Trajectory
Showing Closing Date Range from Oct 15, 2025 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADUS session performance
✓ Latest Close USD
$116.49
Latest session close
+$0.56vs period start
Period Return % % GAIN
+0.48%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$124.44 / $87.95
Period range envelope
$36.49channel spread
Total Volume SHARES
55.67M
Period turnover
Avg: 221.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 15, 2026 | $116.49 | -0.11% | $118.38 | $116.20 | 172.4K |
| Oct 14, 2026 | $116.62 | +1.82% | $116.97 | $114.17 | 249.7K |
| Oct 13, 2026 | $114.53 | -0.82% | $116.50 | $114.41 | 145.6K |
| Oct 12, 2026 | $115.48 | +1.00% | $117.32 | $114.94 | 197.9K |
| Oct 09, 2026 | $114.33 | +0.06% | $115.10 | $113.84 | 101.6K |
| 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 |
Page 1 of 17