Addus HomeCare Corporation - Common Stock (ADUS)

Historical Prices For Addus HomeCare Corporation - Common Stock (ADUS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	97.83	100.23	97.58	99.88	191,987	99.88
4/01/2025	98.30	100.64	97.72	98.93	266,029	98.93
3/31/2025	96.00	99.86	95.79	98.89	248,768	98.89
3/28/2025	97.60	98.28	95.41	97.30	319,210	97.30
3/27/2025	95.83	98.22	95.71	97.80	227,884	97.80
3/26/2025	95.15	96.20	94.00	96.15	233,743	96.15
3/25/2025	91.38	95.06	91.35	95.01	187,256	95.01
3/24/2025	91.07	92.41	89.75	90.98	145,965	90.98
3/21/2025	90.84	91.80	88.96	89.83	434,823	89.83
3/20/2025	90.26	92.66	89.87	90.90	156,390	90.90
3/19/2025	90.75	92.20	90.37	91.24	162,997	91.24
3/18/2025	92.80	93.38	90.90	91.01	182,177	91.01
3/17/2025	90.66	94.28	90.51	93.39	191,773	93.39
3/14/2025	91.20	92.24	89.84	90.28	207,734	90.28
3/13/2025	92.60	93.08	90.55	90.78	150,935	90.78
3/12/2025	95.03	95.32	91.63	93.09	237,977	93.09
3/11/2025	94.78	96.31	94.00	94.71	164,635	94.71
3/10/2025	95.82	98.20	93.99	94.77	325,446	94.77
3/07/2025	95.29	97.64	94.51	97.03	197,450	97.03
3/06/2025	94.98	96.97	93.08	95.29	265,767	95.29
3/05/2025	93.41	97.32	92.77	96.19	250,529	96.19
3/04/2025	94.55	95.49	93.94	93.99	279,548	93.99
3/03/2025	96.23	96.42	94.55	94.99	207,137	94.99
2/28/2025	96.34	96.74	93.87	95.77	247,319	95.77
2/27/2025	95.51	98.44	93.32	96.75	323,480	96.75
2/26/2025	96.49	99.90	94.06	95.68	393,897	95.68
2/25/2025	99.75	104.19	94.63	97.53	701,358	97.53
2/24/2025	108.18	111.10	107.44	108.84	387,696	108.84
2/21/2025	112.37	112.37	108.16	109.23	242,244	109.23
2/20/2025	112.87	113.50	111.80	112.07	162,564	112.07
2/19/2025	113.37	115.44	113.00	113.22	108,666	113.22
2/18/2025	113.21	115.84	113.09	113.64	185,337	113.64
2/14/2025	116.14	116.81	112.91	113.22	148,957	113.22
2/13/2025	115.18	117.07	114.24	115.49	191,865	115.49
2/12/2025	113.73	114.92	113.58	114.26	398,188	114.26
2/11/2025	116.76	117.01	113.69	114.67	181,347	114.67
2/10/2025	116.68	118.14	115.91	116.46	160,882	116.46
2/07/2025	119.74	120.84	115.96	116.10	190,809	116.10
2/06/2025	123.44	124.00	119.35	119.74	190,744	119.74
2/05/2025	123.30	124.25	122.91	123.73	141,543	123.73
2/04/2025	124.85	124.89	122.79	123.02	147,894	123.02
2/03/2025	124.80	126.13	124.66	125.09	246,949	125.09
1/31/2025	126.06	127.72	124.04	125.16	157,610	125.16
1/30/2025	126.97	127.64	124.57	126.33	213,559	126.33
1/29/2025	131.39	131.39	126.06	126.27	164,101	126.27
1/28/2025	132.81	134.64	130.08	132.19	193,950	132.19
1/27/2025	130.11	133.68	130.11	132.81	109,234	132.81
1/24/2025	126.86	130.70	126.44	130.62	132,235	130.62
1/23/2025	132.46	132.46	125.82	127.11	180,448	127.11
1/22/2025	135.93	136.72	131.75	132.66	238,168	132.66
1/21/2025	134.29	136.68	134.29	135.92	123,812	135.92
1/17/2025	133.83	134.17	132.46	133.87	122,605	133.87
1/16/2025	131.27	133.70	130.85	133.32	121,651	133.32
1/15/2025	130.22	131.41	129.76	131.27	117,750	131.27
1/14/2025	126.90	129.02	125.34	128.55	105,062	128.55
1/13/2025	125.17	126.84	124.16	126.34	117,782	126.34
1/10/2025	125.23	126.28	124.31	125.34	146,160	125.34
1/08/2025	125.42	127.00	124.64	126.42	109,891	126.42
1/07/2025	126.27	126.64	124.22	125.70	129,222	125.70
1/06/2025	124.12	125.91	123.79	125.70	177,543	125.70
1/03/2025	124.79	125.55	124.51	124.59	63,490	124.59