5 DAY PERFORMANCE
+29.55%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+26.84%
Addus HomeCare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.03 | $93.09 (-2.04%) | $95.32 | $91.63 | 237,973 | $1.70 B |
| 03/11/2025 | $94.78 | $94.71 (-0.07%) | $96.31 | $94.00 | 164,635 | $1.73 B |
| 03/10/2025 | $95.82 | $94.77 (-1.1%) | $98.20 | $93.99 | 325,446 | $1.73 B |
| 03/07/2025 | $95.29 | $97.03 (1.83%) | $97.64 | $94.51 | 197,500 | $1.78 B |
| 03/06/2025 | $94.98 | $95.29 (0.33%) | $96.97 | $93.08 | 265,800 | $1.74 B |
| 03/05/2025 | $93.41 | $96.19 (2.98%) | $97.32 | $92.77 | 250,529 | $1.76 B |
| 03/04/2025 | $94.55 | $93.99 (-0.59%) | $95.49 | $93.94 | 279,548 | $1.72 B |
| 03/03/2025 | $96.23 | $94.99 (-1.29%) | $96.43 | $94.55 | 207,137 | $1.74 B |
| 02/28/2025 | $96.34 | $95.77 (-0.59%) | $96.74 | $93.87 | 247,319 | $1.75 B |
| 02/27/2025 | $95.51 | $96.75 (1.3%) | $98.44 | $93.32 | 323,500 | $1.77 B |
| 02/26/2025 | $96.49 | $95.68 (-0.84%) | $99.90 | $94.06 | 393,947 | $1.75 B |
| 02/25/2025 | $99.75 | $97.53 (-2.23%) | $104.19 | $94.63 | 701,400 | $1.78 B |
| 02/24/2025 | $108.18 | $108.84 (0.61%) | $111.10 | $107.44 | 387,796 | $1.99 B |
| 02/21/2025 | $112.37 | $109.23 (-2.79%) | $112.37 | $108.16 | 242,244 | $2.00 B |
| 02/20/2025 | $112.87 | $112.07 (-0.71%) | $113.50 | $111.80 | 162,600 | $2.00 B |
| 02/19/2025 | $113.37 | $113.22 (-0.13%) | $115.44 | $113.00 | 108,700 | $2.02 B |
| 02/18/2025 | $113.21 | $113.64 (0.38%) | $115.84 | $113.10 | 185,337 | $2.03 B |
| 02/14/2025 | $116.14 | $113.22 (-2.51%) | $116.81 | $112.91 | 149,000 | $2.02 B |
| 02/13/2025 | $115.18 | $115.49 (0.27%) | $117.07 | $114.24 | 191,900 | $2.06 B |
| 02/12/2025 | $113.73 | $114.26 (0.47%) | $114.92 | $113.58 | 398,200 | $2.04 B |
| 02/11/2025 | $116.76 | $114.67 (-1.79%) | $117.01 | $113.69 | 181,348 | $2.05 B |
| 02/10/2025 | $116.68 | $116.46 (-0.19%) | $118.14 | $115.91 | 160,900 | $2.08 B |
| 02/07/2025 | $119.74 | $116.10 (-3.04%) | $120.85 | $115.96 | 190,809 | $2.07 B |
| 02/06/2025 | $123.44 | $119.74 (-3%) | $124.00 | $119.35 | 190,746 | $2.14 B |
| 02/05/2025 | $123.30 | $123.73 (0.35%) | $124.25 | $122.91 | 141,543 | $2.21 B |
| 02/04/2025 | $124.85 | $123.02 (-1.47%) | $124.89 | $122.79 | 125,400 | $2.20 B |
| 02/03/2025 | $124.80 | $125.09 (0.23%) | $126.13 | $123.81 | 246,949 | $2.24 B |
| 01/31/2025 | $126.06 | $125.16 (-0.71%) | $127.73 | $124.04 | 157,610 | $2.24 B |
| 01/30/2025 | $126.97 | $126.33 (-0.5%) | $127.64 | $124.57 | 213,600 | $2.26 B |
| 01/29/2025 | $131.39 | $126.27 (-3.9%) | $131.39 | $126.06 | 164,100 | $2.26 B |
| 01/28/2025 | $132.81 | $132.19 (-0.47%) | $134.64 | $130.08 | 194,000 | $2.36 B |
| 01/27/2025 | $130.11 | $132.81 (2.08%) | $133.68 | $130.11 | 109,234 | $2.37 B |
| 01/24/2025 | $126.86 | $130.62 (2.96%) | $130.70 | $126.44 | 132,235 | $2.33 B |
| 01/23/2025 | $132.46 | $127.11 (-4.04%) | $132.46 | $125.82 | 180,448 | $2.27 B |
| 01/22/2025 | $135.93 | $132.66 (-2.41%) | $136.72 | $131.75 | 238,200 | $2.37 B |
| 01/21/2025 | $134.29 | $135.92 (1.21%) | $136.68 | $134.29 | 123,816 | $2.43 B |
| 01/17/2025 | $133.83 | $133.87 (0.03%) | $134.17 | $132.46 | 122,605 | $2.39 B |
| 01/16/2025 | $131.27 | $133.32 (1.56%) | $133.70 | $130.85 | 121,700 | $2.38 B |
| 01/15/2025 | $130.22 | $131.27 (0.81%) | $131.41 | $129.76 | 105,900 | $2.35 B |
| 01/14/2025 | $126.90 | $128.55 (1.3%) | $129.02 | $125.34 | 105,100 | $2.30 B |
| 01/13/2025 | $125.17 | $126.34 (0.93%) | $126.84 | $124.16 | 117,800 | $2.26 B |
| 01/10/2025 | $125.23 | $125.34 (0.09%) | $126.28 | $124.31 | 146,200 | $2.24 B |
| 01/08/2025 | $125.42 | $126.42 (0.8%) | $127.00 | $124.64 | 109,900 | $2.26 B |
| 01/07/2025 | $126.27 | $125.70 (-0.45%) | $126.64 | $124.22 | 129,222 | $2.25 B |
| 01/06/2025 | $124.12 | $125.70 (1.27%) | $125.91 | $123.79 | 177,553 | $2.25 B |
| 01/03/2025 | $124.79 | $124.59 (-0.16%) | $125.55 | $124.51 | 63,500 | $2.23 B |
| 01/02/2025 | $125.40 | $124.26 (-0.91%) | $125.77 | $123.95 | 211,644 | $2.22 B |
| 12/31/2024 | $127.00 | $125.35 (-1.3%) | $127.89 | $125.09 | 89,100 | $2.24 B |
| 12/30/2024 | $127.48 | $126.28 (-0.94%) | $128.24 | $126.26 | 72,700 | $2.26 B |
| 12/27/2024 | $129.77 | $128.24 (-1.18%) | $130.33 | $127.34 | 71,011 | $2.29 B |
| 12/26/2024 | $128.18 | $130.18 (1.56%) | $130.23 | $128.18 | 56,800 | $2.33 B |
| 12/24/2024 | $129.41 | $128.89 (-0.4%) | $130.20 | $127.65 | 44,800 | $2.30 B |
| 12/23/2024 | $130.85 | $128.86 (-1.52%) | $131.82 | $128.13 | 134,949 | $2.30 B |
| 12/20/2024 | $128.93 | $131.40 (1.92%) | $132.55 | $126.14 | 473,700 | $2.35 B |
| 12/19/2024 | $129.32 | $129.60 (0.22%) | $130.88 | $126.08 | 255,800 | $2.32 B |
| 12/18/2024 | $131.73 | $129.75 (-1.5%) | $131.93 | $128.34 | 305,700 | $2.32 B |
| 12/17/2024 | $130.47 | $130.73 (0.2%) | $131.38 | $128.44 | 273,349 | $2.34 B |
| 12/16/2024 | $126.00 | $130.41 (3.5%) | $131.98 | $125.52 | 367,200 | $2.33 B |
| 12/13/2024 | $121.71 | $125.00 (2.7%) | $125.13 | $121.50 | 191,400 | $2.23 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.
