5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
-6.63%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-10.65%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $96.86 | $96.95 (0.09%) | $98.33 | $95.67 | 813.80 K | $1.79 B |
| 06/25/2026 | $97.20 | $96.86 (-0.35%) | $98.99 | $96.56 | 166.95 K | $1.79 B |
| 06/24/2026 | $96.10 | $97.20 (1.14%) | $98.09 | $96.10 | 150.20 K | $1.80 B |
| 06/23/2026 | $95.21 | $96.09 (0.92%) | $96.96 | $95.21 | 222.91 K | $1.78 B |
| 06/22/2026 | $93.77 | $95.03 (1.34%) | $95.42 | $93.45 | 250.18 K | $1.76 B |
| 06/18/2026 | $94.71 | $94.23 (-0.51%) | $96.46 | $93.86 | 389.81 K | $1.74 B |
| 06/17/2026 | $93.97 | $93.87 (-0.11%) | $95.00 | $92.74 | 186.20 K | $1.74 B |
| 06/16/2026 | $95.02 | $94.71 (-0.33%) | $97.26 | $94.01 | 214.20 K | $1.75 B |
| 06/15/2026 | $93.35 | $94.83 (1.59%) | $94.96 | $91.82 | 260.40 K | $1.75 B |
| 06/12/2026 | $93.06 | $93.28 (0.24%) | $94.92 | $92.64 | 222.30 K | $1.72 B |
| 06/11/2026 | $93.09 | $93.04 (-0.05%) | $93.91 | $92.00 | 189.70 K | $1.72 B |
| 06/10/2026 | $92.71 | $93.17 (0.5%) | $93.99 | $91.73 | 154.32 K | $1.72 B |
| 06/09/2026 | $90.90 | $92.70 (1.98%) | $93.49 | $90.90 | 152.14 K | $1.71 B |
| 06/08/2026 | $92.10 | $90.71 (-1.51%) | $93.06 | $90.53 | 184.30 K | $1.68 B |
| 06/05/2026 | $90.58 | $92.10 (1.68%) | $93.16 | $90.31 | 179.25 K | $1.70 B |
| 06/04/2026 | $89.39 | $89.70 (0.35%) | $91.33 | $88.82 | 223.32 K | $1.66 B |
| 06/03/2026 | $90.20 | $88.49 (-1.9%) | $90.94 | $87.95 | 242.80 K | $1.64 B |
| 06/02/2026 | $89.18 | $90.45 (1.42%) | $91.60 | $88.74 | 254.81 K | $1.67 B |
| 06/01/2026 | $91.02 | $89.45 (-1.72%) | $91.58 | $88.48 | 217.90 K | $1.65 B |
| 05/29/2026 | $93.26 | $91.68 (-1.69%) | $93.46 | $91.50 | 164.60 K | $1.69 B |
| 05/28/2026 | $93.62 | $93.53 (-0.1%) | $97.00 | $93.20 | 189.10 K | $1.73 B |
| 05/27/2026 | $92.89 | $94.02 (1.22%) | $94.78 | $92.89 | 229.10 K | $1.74 B |
| 05/26/2026 | $92.15 | $93.18 (1.12%) | $93.63 | $91.24 | 179.41 K | $1.72 B |
| 05/22/2026 | $93.08 | $92.65 (-0.46%) | $93.25 | $91.05 | 173.20 K | $1.71 B |
| 05/21/2026 | $93.14 | $93.26 (0.13%) | $93.73 | $91.87 | 158.42 K | $1.72 B |
| 05/20/2026 | $92.37 | $93.76 (1.5%) | $94.17 | $91.41 | 196.94 K | $1.73 B |
| 05/19/2026 | $93.42 | $92.59 (-0.89%) | $94.58 | $92.14 | 201.20 K | $1.71 B |
| 05/18/2026 | $91.05 | $92.64 (1.75%) | $93.64 | $90.57 | 244.22 K | $1.71 B |
| 05/15/2026 | $92.31 | $90.98 (-1.44%) | $93.41 | $89.76 | 304.60 K | $1.68 B |
| 05/14/2026 | $94.84 | $92.41 (-2.56%) | $95.31 | $92.09 | 357.40 K | $1.71 B |
| 05/13/2026 | $98.06 | $94.51 (-3.62%) | $98.06 | $93.14 | 386.70 K | $1.75 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 | $1.83 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 | $1.75 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 | $1.73 B |
| 04/15/2026 | $93.19 | $93.32 (0.14%) | $94.00 | $92.24 | 146.70 K | $1.73 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 | $1.76 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 | $1.71 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 | $1.73 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 |
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.
