Addus HomeCare Corporation - Common Stock (ADUS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	121.11	122.45	119.90	120.68	80,722	120.68
10/22/2025	120.94	122.03	120.94	121.50	97,395	121.50
10/21/2025	121.45	122.75	120.01	121.53	154,772	121.53
10/20/2025	119.48	121.69	118.90	121.42	96,762	121.42
10/17/2025	116.52	119.56	113.62	118.31	190,227	118.31
10/16/2025	116.03	118.72	115.59	117.13	182,243	117.13
10/15/2025	114.74	116.89	113.77	115.93	85,068	115.93
10/14/2025	111.61	114.72	111.61	114.51	86,042	114.51
10/13/2025	113.91	114.09	112.06	112.58	80,108	112.58
10/10/2025	114.72	115.04	112.67	112.91	140,255	112.91
10/09/2025	113.91	115.21	113.51	114.38	201,523	114.38
10/08/2025	111.00	114.95	108.64	114.27	151,001	114.27
10/07/2025	113.00	116.41	110.48	110.64	110,613	110.64
10/06/2025	114.82	115.31	112.32	112.70	126,440	112.70
10/03/2025	115.36	119.04	114.50	114.86	128,071	114.86
10/02/2025	115.34	116.12	112.53	115.45	129,529	115.45
10/01/2025	117.00	117.60	115.22	115.87	150,401	115.87
9/30/2025	117.53	120.64	117.20	117.99	139,049	117.99
9/29/2025	117.03	118.55	116.63	117.79	150,575	117.79
9/26/2025	115.82	120.00	114.73	117.34	113,249	117.34
9/25/2025	116.70	117.28	113.80	115.59	235,590	115.59
9/24/2025	114.03	117.02	113.31	116.83	137,755	116.83
9/23/2025	113.96	116.00	113.06	114.67	162,290	114.67
9/22/2025	111.60	114.34	110.63	114.20	140,780	114.20
9/19/2025	110.50	112.56	109.58	111.90	453,006	111.90
9/18/2025	108.08	110.12	107.27	109.81	145,266	109.81
9/17/2025	108.35	110.11	107.57	108.10	162,459	108.10
9/16/2025	108.97	110.50	107.94	108.35	134,301	108.35
9/15/2025	110.04	113.84	108.57	109.27	120,087	109.27
9/12/2025	111.82	112.60	110.06	110.27	86,255	110.27
9/11/2025	110.26	112.69	110.05	112.38	106,309	112.38
9/10/2025	112.58	112.75	110.18	110.27	83,923	110.27
9/09/2025	114.87	115.82	111.83	113.05	146,437	113.05
9/08/2025	112.99	114.39	111.01	114.36	120,980	114.36
9/05/2025	111.66	113.40	110.92	113.22	88,436	113.22
9/04/2025	112.57	112.57	110.55	111.85	203,002	111.85
9/03/2025	114.77	116.46	112.06	113.10	117,327	113.10
9/02/2025	115.44	118.60	114.61	115.67	163,066	115.67
8/29/2025	115.63	115.63	114.61	115.17	72,792	115.17
8/28/2025	114.80	115.53	113.10	115.32	117,852	115.32
8/27/2025	113.70	115.77	112.86	115.50	121,663	115.50
8/26/2025	116.16	116.35	113.52	114.15	102,299	114.15
8/25/2025	118.65	118.69	115.75	116.65	136,810	116.65
8/22/2025	115.23	118.78	114.87	118.41	133,138	118.41
8/21/2025	114.71	115.50	112.77	114.18	79,039	114.18
8/20/2025	116.10	116.54	114.10	114.85	146,851	114.85
8/19/2025	114.93	115.75	113.82	115.68	117,194	115.68
8/18/2025	115.65	115.92	113.78	114.19	131,845	114.19
8/15/2025	114.92	116.56	113.64	115.11	179,843	115.11
8/14/2025	115.70	116.32	112.51	113.86	192,027	113.86
8/13/2025	113.74	118.08	112.96	116.33	266,768	116.33
8/12/2025	111.74	113.31	110.20	113.06	142,539	113.06
8/11/2025	110.36	113.92	109.09	111.95	262,769	111.95
8/08/2025	108.84	110.21	107.71	110.19	143,903	110.19
8/07/2025	115.96	116.90	102.68	109.10	501,138	109.10
8/06/2025	116.15	116.93	114.63	114.94	254,100	114.94
8/05/2025	110.21	117.53	108.97	116.57	533,902	116.57
8/04/2025	105.23	107.13	104.58	106.96	168,659	106.96
8/01/2025	106.77	106.92	104.54	104.96	199,146	104.96
7/31/2025	106.93	108.14	106.28	106.78	181,124	106.78
7/30/2025	107.59	108.92	106.91	107.88	156,809	107.88
7/29/2025	109.54	110.62	107.53	107.89	132,696	107.89
7/28/2025	109.13	109.66	108.07	109.11	127,100	109.11
7/25/2025	108.80	110.50	108.80	109.43	104,356	109.43
7/24/2025	110.37	110.77	107.91	108.16	112,435	108.16