5 DAY PERFORMANCE
-14.30%
1 MONTH PERFORMANCE
-10.21%
3 MONTH PERFORMANCE
+11.02%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-13.13%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $105.31 | $106.32 (0.96%) | $106.76 | $104.50 | 287.40 K | $1.97 B |
| 07/07/2026 | $106.29 | $105.97 (-0.3%) | $106.55 | $104.57 | 216.42 K | $1.96 B |
| 07/06/2026 | $105.16 | $105.73 (0.54%) | $106.49 | $104.06 | 188.43 K | $1.95 B |
| 07/02/2026 | $102.48 | $105.17 (2.62%) | $105.72 | $102.48 | 296.60 K | $1.94 B |
| 07/01/2026 | $101.14 | $102.25 (1.1%) | $103.96 | $101.14 | 292.01 K | $1.89 B |
| 06/30/2026 | $98.05 | $100.47 (2.47%) | $100.72 | $96.83 | 303.00 K | $1.86 B |
| 06/29/2026 | $97.49 | $98.05 (0.57%) | $98.16 | $95.89 | 324.80 K | $1.81 B |
| 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 |
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.
