5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-6.27%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $98.06 | $94.51 (-3.62%) | $98.06 | $93.14 | 377.86 K | $1.76 B |
| 05/12/2026 | $97.90 | $98.49 (0.6%) | $98.74 | $96.46 | 189.73 K | $1.82 B |
| 05/11/2026 | $99.79 | $97.79 (-2%) | $103.50 | $95.00 | 414.10 K | $1.81 B |
| 05/08/2026 | $97.31 | $99.57 (2.32%) | $99.91 | $97.31 | 253.80 K | $1.84 B |
| 05/07/2026 | $97.40 | $97.29 (-0.11%) | $98.96 | $94.66 | 318.42 K | $1.80 B |
| 05/06/2026 | $98.77 | $96.64 (-2.16%) | $98.77 | $95.90 | 319.21 K | $1.79 B |
| 05/05/2026 | $94.50 | $98.44 (4.17%) | $98.66 | $90.90 | 624.00 K | $1.82 B |
| 05/04/2026 | $98.26 | $100.12 (1.89%) | $102.80 | $98.08 | 387.40 K | $1.85 B |
| 05/01/2026 | $97.56 | $99.56 (2.05%) | $99.58 | $96.30 | 261.14 K | $1.84 B |
| 04/30/2026 | $96.50 | $96.89 (0.4%) | $97.65 | $95.09 | 363.40 K | $1.79 B |
| 04/29/2026 | $98.07 | $96.96 (-1.13%) | $98.55 | $96.18 | 229.10 K | $1.79 B |
| 04/28/2026 | $98.42 | $98.84 (0.43%) | $99.45 | $97.50 | 241.40 K | $1.82 B |
| 04/27/2026 | $95.72 | $98.14 (2.53%) | $98.27 | $95.72 | 221.90 K | $1.81 B |
| 04/24/2026 | $94.52 | $95.71 (1.26%) | $97.12 | $93.17 | 203.83 K | $1.77 B |
| 04/23/2026 | $94.77 | $94.46 (-0.33%) | $95.58 | $93.54 | 315.50 K | $1.74 B |
| 04/22/2026 | $91.84 | $94.77 (3.19%) | $94.98 | $91.39 | 186.10 K | $1.75 B |
| 04/21/2026 | $93.61 | $91.65 (-2.09%) | $93.80 | $91.33 | 263.50 K | $1.69 B |
| 04/20/2026 | $93.77 | $93.52 (-0.27%) | $94.67 | $93.42 | 135.70 K | $1.73 B |
| 04/17/2026 | $94.05 | $94.32 (0.29%) | $95.44 | $93.76 | 241.70 K | $1.74 B |
| 04/16/2026 | $93.00 | $93.33 (0.35%) | $94.07 | $92.31 | 178.10 K | $1.72 B |
| 04/15/2026 | $93.19 | $93.32 (0.14%) | $94.00 | $92.24 | 146.70 K | $1.72 B |
| 04/14/2026 | $94.82 | $93.23 (-1.68%) | $96.07 | $93.20 | 141.90 K | $1.72 B |
| 04/13/2026 | $92.05 | $95.09 (3.3%) | $95.12 | $90.89 | 256.40 K | $1.75 B |
| 04/10/2026 | $92.95 | $92.21 (-0.8%) | $93.43 | $91.02 | 217.13 K | $1.70 B |
| 04/09/2026 | $92.30 | $92.77 (0.51%) | $93.83 | $90.89 | 386.62 K | $1.71 B |
| 04/08/2026 | $95.22 | $92.30 (-3.07%) | $95.22 | $92.10 | 381.40 K | $1.70 B |
| 04/07/2026 | $93.80 | $93.15 (-0.69%) | $94.60 | $92.64 | 208.20 K | $1.72 B |
| 04/06/2026 | $91.59 | $93.50 (2.09%) | $93.86 | $91.10 | 224.80 K | $1.72 B |
| 04/02/2026 | $92.78 | $91.59 (-1.28%) | $93.81 | $91.32 | 268.70 K | $1.69 B |
| 04/01/2026 | $94.05 | $93.85 (-0.21%) | $96.12 | $92.82 | 246.00 K | $1.73 B |
| 03/31/2026 | $95.44 | $93.65 (-1.88%) | $95.98 | $92.83 | 226.80 K | $1.73 B |
| 03/30/2026 | $96.01 | $94.38 (-1.7%) | $96.48 | $93.86 | 194.45 K | $1.74 B |
| 03/27/2026 | $97.15 | $95.19 (-2.02%) | $97.83 | $94.40 | 186.60 K | $1.76 B |
| 03/26/2026 | $98.90 | $97.67 (-1.24%) | $100.78 | $97.10 | 202.70 K | $1.80 B |
| 03/25/2026 | $99.23 | $99.32 (0.09%) | $100.25 | $97.31 | 213.40 K | $1.83 B |
| 03/24/2026 | $98.85 | $99.31 (0.47%) | $100.72 | $97.79 | 226.00 K | $1.83 B |
| 03/23/2026 | $100.93 | $99.78 (-1.14%) | $102.19 | $99.67 | 352.84 K | $1.84 B |
| 03/20/2026 | $100.82 | $99.28 (-1.53%) | $101.73 | $99.05 | 340.10 K | $1.83 B |
| 03/19/2026 | $101.30 | $100.02 (-1.26%) | $103.09 | $97.87 | 247.54 K | $1.85 B |
| 03/18/2026 | $100.69 | $101.55 (0.85%) | $101.87 | $99.98 | 207.60 K | $1.87 B |
| 03/17/2026 | $101.24 | $101.52 (0.28%) | $102.75 | $100.71 | 211.05 K | $1.87 B |
| 03/16/2026 | $102.35 | $100.94 (-1.38%) | $102.38 | $100.44 | 148.53 K | $1.86 B |
| 03/13/2026 | $100.33 | $101.35 (1.02%) | $101.54 | $98.76 | 275.00 K | $1.87 B |
| 03/12/2026 | $102.00 | $99.74 (-2.22%) | $103.15 | $99.68 | 194.70 K | $1.84 B |
| 03/11/2026 | $101.27 | $103.05 (1.76%) | $103.62 | $101.10 | 188.84 K | $1.90 B |
| 03/10/2026 | $102.55 | $102.15 (-0.39%) | $104.50 | $101.14 | 284.00 K | $1.88 B |
| 03/09/2026 | $102.24 | $102.86 (0.61%) | $103.38 | $99.40 | 216.51 K | $1.90 B |
| 03/06/2026 | $103.05 | $103.21 (0.16%) | $103.42 | $101.69 | 187.14 K | $1.90 B |
| 03/05/2026 | $104.59 | $104.62 (0.03%) | $104.98 | $102.93 | 188.30 K | $1.93 B |
| 03/04/2026 | $104.03 | $105.68 (1.59%) | $106.46 | $102.51 | 295.32 K | $1.95 B |
| 03/03/2026 | $103.68 | $103.36 (-0.31%) | $104.71 | $102.00 | 187.45 K | $1.91 B |
| 03/02/2026 | $102.14 | $105.26 (3.05%) | $105.80 | $102.14 | 209.90 K | $1.94 B |
| 02/27/2026 | $102.99 | $103.53 (0.52%) | $105.44 | $101.66 | 225.72 K | $1.91 B |
| 02/26/2026 | $108.26 | $104.02 (-3.92%) | $108.26 | $102.63 | 269.40 K | $1.92 B |
| 02/25/2026 | $105.36 | $107.60 (2.13%) | $107.72 | $102.50 | 383.53 K | $1.98 B |
| 02/24/2026 | $107.27 | $105.20 (-1.93%) | $113.00 | $101.00 | 679.50 K | $1.94 B |
| 02/23/2026 | $114.91 | $117.63 (2.37%) | $118.23 | $113.20 | 326.10 K | $2.17 B |
| 02/20/2026 | $115.18 | $115.48 (0.26%) | $116.93 | $113.71 | 251.60 K | $2.13 B |
| 02/19/2026 | $113.62 | $114.96 (1.18%) | $115.67 | $112.65 | 255.31 K | $2.12 B |
| 02/18/2026 | $112.63 | $113.44 (0.72%) | $113.98 | $112.02 | 177.61 K | $2.08 B |
| 02/17/2026 | $114.35 | $113.26 (-0.95%) | $115.32 | $112.36 | 204.00 K | $2.08 B |
| 02/13/2026 | $112.30 | $113.80 (1.34%) | $114.50 | $112.30 | 125.62 K | $2.09 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.
