stockNASDAQ: ADUS • 6 Months Updates
Addus HomeCare Corporation (ADUS) 6 Months
Showing Closing Date Range from Apr 26 to Oct 23, 2026.
Investor Relations:addus.com
Price & Performance Trajectory
Addus HomeCare CorporationNASDAQ: ADUS
Latest Close
$121.81
6 Months Updates Trajectory
Showing Closing Date Range from Apr 26 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADUS session performance
✓ Latest Close USD
$121.81
Latest session close
+$23.67vs period start
Period Return % % GAIN
+24.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$123.19 / $87.95
Period range envelope
$35.24channel spread
Total Volume SHARES
28.80M
Period turnover
Avg: 230.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $121.81 | -0.70% | $123.01 | $120.75 | 224.2K |
| Oct 22, 2026 | $122.67 | +4.00% | $123.19 | $118.38 | 147.5K |
| Oct 21, 2026 | $117.95 | -0.07% | $118.81 | $116.26 | 163.5K |
| Oct 20, 2026 | $118.03 | +2.49% | $118.18 | $116.09 | 138.9K |
| Oct 19, 2026 | $115.16 | -0.71% | $116.85 | $114.71 | 130.4K |
| Oct 16, 2026 | $115.98 | -0.44% | $117.48 | $115.74 | 136.9K |
| 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 |
Page 1 of 9