5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-10.07%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $113.43 | $114.26 (0.73%) | $115.85 | $112.72 | 146.60 K | $2.11 B |
| 10/07/2026 | $113.16 | $113.27 (0.1%) | $117.31 | $112.91 | 229.50 K | $2.09 B |
| 10/06/2026 | $114.00 | $113.16 (-0.74%) | $114.66 | $112.24 | 125.55 K | $2.09 B |
| 10/05/2026 | $111.49 | $112.98 (1.34%) | $113.80 | $110.24 | 218.30 K | $2.09 B |
| 10/02/2026 | $112.37 | $111.27 (-0.98%) | $113.08 | $111.14 | 207.75 K | $2.06 B |
| 10/01/2026 | $110.86 | $111.70 (0.76%) | $112.76 | $109.88 | 207.30 K | $2.06 B |
| 09/30/2026 | $113.42 | $110.54 (-2.54%) | $113.42 | $110.38 | 330.90 K | $2.04 B |
| 09/29/2026 | $111.50 | $112.96 (1.31%) | $113.24 | $110.47 | 200.50 K | $2.09 B |
| 09/28/2026 | $113.68 | $111.91 (-1.56%) | $115.03 | $111.86 | 205.41 K | $2.07 B |
| 09/25/2026 | $114.38 | $113.19 (-1.04%) | $114.65 | $112.21 | 216.54 K | $2.09 B |
| 09/24/2026 | $115.84 | $114.05 (-1.55%) | $115.93 | $113.57 | 156.53 K | $2.11 B |
| 09/23/2026 | $114.30 | $114.93 (0.55%) | $115.78 | $113.35 | 209.20 K | $2.12 B |
| 09/22/2026 | $116.14 | $114.24 (-1.64%) | $117.17 | $113.98 | 154.50 K | $2.11 B |
| 09/21/2026 | $117.42 | $115.36 (-1.75%) | $118.05 | $114.74 | 158.30 K | $2.13 B |
| 09/18/2026 | $117.75 | $117.07 (-0.58%) | $117.75 | $115.12 | 590.71 K | $2.16 B |
| 09/17/2026 | $118.37 | $118.06 (-0.26%) | $118.76 | $117.01 | 222.95 K | $2.18 B |
| 09/16/2026 | $115.97 | $118.51 (2.19%) | $119.45 | $115.73 | 190.71 K | $2.19 B |
| 09/15/2026 | $117.33 | $115.88 (-1.24%) | $117.33 | $114.76 | 281.85 K | $2.14 B |
| 09/14/2026 | $114.85 | $117.33 (2.16%) | $117.71 | $114.14 | 192.10 K | $2.17 B |
| 09/11/2026 | $119.50 | $117.09 (-2.02%) | $120.35 | $116.91 | 130.61 K | $2.16 B |
| 09/10/2026 | $119.91 | $118.52 (-1.16%) | $120.58 | $117.04 | 177.60 K | $2.19 B |
| 09/09/2026 | $119.24 | $119.23 (-0.01%) | $119.88 | $117.15 | 140.30 K | $2.20 B |
| 09/08/2026 | $117.93 | $119.32 (1.18%) | $119.73 | $116.98 | 150.00 K | $2.20 B |
| 09/04/2026 | $117.62 | $118.76 (0.97%) | $119.49 | $117.38 | 177.12 K | $2.19 B |
| 09/03/2026 | $119.11 | $118.69 (-0.35%) | $120.16 | $117.05 | 244.82 K | $2.19 B |
| 09/02/2026 | $114.63 | $118.17 (3.09%) | $118.53 | $114.43 | 292.10 K | $2.18 B |
| 09/01/2026 | $115.46 | $114.55 (-0.79%) | $117.28 | $114.29 | 208.10 K | $2.12 B |
| 08/31/2026 | $115.10 | $114.67 (-0.37%) | $116.72 | $114.50 | 195.33 K | $2.12 B |
| 08/28/2026 | $118.50 | $115.55 (-2.49%) | $118.74 | $115.45 | 191.70 K | $2.13 B |
| 08/27/2026 | $119.93 | $118.01 (-1.6%) | $121.24 | $115.71 | 208.40 K | $2.18 B |
| 08/26/2026 | $121.09 | $120.71 (-0.31%) | $122.58 | $120.52 | 153.60 K | $2.23 B |
| 08/25/2026 | $120.63 | $121.09 (0.38%) | $121.62 | $119.67 | 152.00 K | $2.24 B |
| 08/24/2026 | $121.01 | $120.82 (-0.16%) | $122.36 | $120.60 | 129.41 K | $2.23 B |
| 08/21/2026 | $120.33 | $120.81 (0.4%) | $121.95 | $119.55 | 264.50 K | $2.23 B |
| 08/20/2026 | $119.55 | $120.55 (0.84%) | $123.14 | $119.52 | 230.80 K | $2.23 B |
| 08/19/2026 | $119.44 | $120.02 (0.49%) | $120.53 | $119.02 | 193.62 K | $2.22 B |
| 08/18/2026 | $115.06 | $118.13 (2.67%) | $118.69 | $115.05 | 181.43 K | $2.18 B |
| 08/17/2026 | $115.14 | $114.90 (-0.21%) | $115.77 | $114.12 | 155.65 K | $2.12 B |
| 08/14/2026 | $117.22 | $116.06 (-0.99%) | $117.24 | $115.77 | 119.50 K | $2.14 B |
| 08/13/2026 | $119.14 | $117.59 (-1.3%) | $120.00 | $116.75 | 176.80 K | $2.17 B |
| 08/12/2026 | $116.16 | $118.06 (1.64%) | $118.63 | $115.93 | 225.84 K | $2.18 B |
| 08/11/2026 | $118.64 | $116.89 (-1.48%) | $120.50 | $116.73 | 216.91 K | $2.16 B |
| 08/10/2026 | $116.39 | $119.34 (2.53%) | $120.48 | $116.39 | 199.23 K | $2.20 B |
| 08/07/2026 | $118.54 | $119.68 (0.96%) | $121.18 | $118.54 | 163.44 K | $2.21 B |
| 08/06/2026 | $116.92 | $118.78 (1.59%) | $119.60 | $113.96 | 218.10 K | $2.19 B |
| 08/05/2026 | $114.77 | $116.46 (1.47%) | $117.22 | $113.62 | 284.81 K | $2.15 B |
| 08/04/2026 | $109.77 | $113.66 (3.54%) | $116.03 | $107.54 | 388.95 K | $2.10 B |
| 08/03/2026 | $116.32 | $116.79 (0.4%) | $118.11 | $115.78 | 250.10 K | $2.16 B |
| 07/31/2026 | $115.86 | $115.48 (-0.33%) | $117.63 | $114.19 | 155.01 K | $2.13 B |
| 07/30/2026 | $117.88 | $116.68 (-1.02%) | $119.62 | $115.50 | 331.11 K | $2.16 B |
| 07/29/2026 | $119.15 | $119.13 (-0.02%) | $120.63 | $118.83 | 229.55 K | $2.20 B |
| 07/28/2026 | $117.00 | $119.22 (1.9%) | $119.64 | $116.97 | 196.10 K | $2.20 B |
| 07/27/2026 | $115.23 | $115.65 (0.36%) | $116.51 | $114.81 | 170.02 K | $2.14 B |
| 07/24/2026 | $113.03 | $114.55 (1.34%) | $115.21 | $112.55 | 175.90 K | $2.12 B |
| 07/23/2026 | $110.57 | $111.92 (1.22%) | $113.16 | $109.58 | 248.22 K | $2.07 B |
| 07/22/2026 | $113.20 | $111.40 (-1.59%) | $113.80 | $110.27 | 194.50 K | $2.06 B |
| 07/21/2026 | $111.45 | $113.31 (1.67%) | $114.20 | $109.33 | 320.55 K | $2.09 B |
| 07/20/2026 | $114.48 | $111.50 (-2.6%) | $116.51 | $111.46 | 299.74 K | $2.06 B |
| 07/17/2026 | $112.89 | $114.52 (1.44%) | $116.69 | $112.89 | 213.60 K | $2.12 B |
| 07/16/2026 | $111.12 | $113.82 (2.43%) | $114.61 | $110.87 | 313.04 K | $2.10 B |
| 07/15/2026 | $108.33 | $110.17 (1.7%) | $111.85 | $107.31 | 177.51 K | $2.04 B |
| 07/14/2026 | $107.28 | $108.50 (1.14%) | $108.95 | $106.61 | 226.82 K | $2.01 B |
| 07/13/2026 | $108.64 | $108.86 (0.2%) | $110.56 | $108.31 | 201.71 K | $2.01 B |
| 07/10/2026 | $109.88 | $108.21 (-1.52%) | $110.57 | $107.33 | 220.40 K | $2.00 B |
| 07/09/2026 | $105.57 | $109.72 (3.93%) | $109.83 | $104.63 | 420.24 K | $2.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
