Get the Stockscreener App
92.65
0.65%
-0.61
After Hours:
92.62
-0.03
-0.03%
Addus Homecare Corp Stock (ADUS) Price History
The historical daily chart and data for Addus Homecare Corp stock (ADUS), show that the latest closing stock price as of May 22, 2026, is $92.65.
- Addus Homecare Corp all-time high stock price is $136.72, occurred on January 22, 2025.
- The lowest Addus Homecare Corp stock price recorded was $15.33 on March 24, 2016. Since then, Addus Homecare Corp's stock price has risen over 504.37% to $92.65 now.
- The 52-week high stock price for ADUS is $124.44, representing a 34.31% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for ADUS is $89.76, indicating a -3.12% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Addus Homecare Corp (ADUS) stock in the beginning of 2025 was $93.38. The stock closed the year at $99.49, a gain of over 6.54% for the year.
The table below shows more information about ADUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $93.25 | $91.05 | $2.20 | 166,365.0 | -0.65% |
| May 21, 2026 | $93.73 | $91.87 | $1.86 | 158,171.0 | -0.53% |
| May 20, 2026 | $94.17 | $91.41 | $2.76 | 194,150.0 | +1.26% |
| May 19, 2026 | $94.58 | $92.14 | $2.44 | 201,172.0 | -0.05% |
| May 18, 2026 | $93.64 | $90.57 | $3.07 | 230,274.0 | +1.82% |
| May 15, 2026 | $93.41 | $89.76 | $3.65 | 302,801.0 | -1.55% |
| May 14, 2026 | $95.31 | $92.09 | $3.22 | 345,170.0 | -2.22% |
| May 13, 2026 | $98.06 | $93.14 | $4.92 | 377,885.0 | -4.04% |
| May 12, 2026 | $98.74 | $96.46 | $2.28 | 188,886.0 | +0.72% |
| May 11, 2026 | $103.5 | $95.00 | $8.50 | 389,822.0 | -1.79% |
| May 08, 2026 | $99.91 | $97.31 | $2.59 | 253,477.0 | +2.34% |
| May 07, 2026 | $98.96 | $94.66 | $4.30 | 315,306.0 | +0.67% |
| May 06, 2026 | $98.77 | $95.90 | $2.87 | 307,705.0 | -1.83% |
| May 05, 2026 | $98.66 | $90.90 | $7.76 | 623,984.0 | -1.68% |
| May 04, 2026 | $102.8 | $98.08 | $4.72 | 374,165.0 | +0.56% |
| May 01, 2026 | $99.58 | $96.30 | $3.28 | 256,527.0 | +2.76% |
| Apr 30, 2026 | $97.64 | $95.09 | $2.55 | 360,089.0 | -0.07% |
| Apr 29, 2026 | $98.55 | $96.18 | $2.36 | 219,138.0 | -1.90% |
| Apr 28, 2026 | $99.45 | $97.50 | $1.95 | 239,466.0 | +0.71% |
Addus Homecare Corp Stock (ADUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addus Homecare Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Addus Homecare Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addus Homecare Corp Stock (ADUS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $103.5 | $89.76 | $13.74 | 4,852,225.0 | -4.38% |
| Apr, 2026 | $99.45 | $90.89 | $8.56 | 5,038,208.0 | +3.46% |
| Mar, 2026 | $106.5 | $92.83 | $13.63 | 4,976,216.0 | -9.54% |
| Feb, 2026 | $118.2 | $101.0 | $17.22 | 5,329,441.0 | +0.05% |
| Jan, 2026 | $113.9 | $99.70 | $14.24 | 3,951,980.0 | -3.64% |
Addus Homecare Corp Stock (ADUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $121.6 | $108.2 | $13.44 | 3,304,093.0 | -9.63% |
| Nov, 2025 | $124.4 | $105.9 | $18.52 | 3,935,774.0 | +2.83% |
| Oct, 2025 | $122.9 | $108.6 | $14.23 | 3,178,685.0 | -0.93% |
| Sep, 2025 | $120.6 | $107.3 | $13.37 | 3,209,602.0 | +2.45% |
| Aug, 2025 | $118.8 | $102.7 | $16.10 | 4,004,032.0 | +7.86% |
| Jul, 2025 | $115.6 | $106.0 | $9.53 | 2,880,974.0 | -7.30% |
| Jun, 2025 | $118.5 | $109.4 | $9.09 | 3,264,227.0 | +3.86% |
| May, 2025 | $115.9 | $101.9 | $14.00 | 3,860,136.0 | +6.08% |
| Apr, 2025 | $105.2 | $94.86 | $10.30 | 4,713,378.0 | +5.72% |
| Mar, 2025 | $99.86 | $88.96 | $10.90 | 4,508,176.0 | +3.26% |
| Feb, 2025 | $126.1 | $93.32 | $32.81 | 4,629,911.0 | -23.48% |
| Jan, 2025 | $136.7 | $123.8 | $12.93 | 2,869,988.0 | -0.15% |
Addus Homecare Corp Stock (ADUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $132.6 | $119.0 | $13.53 | 3,050,582.0 | +2.80% |
| Nov, 2024 | $133.8 | $116.7 | $17.12 | 2,651,190.0 | -1.27% |
| Oct, 2024 | $134.3 | $123.5 | $10.87 | 2,434,029.0 | -6.47% |
| Sep, 2024 | $136.1 | $123.2 | $12.96 | 2,305,106.0 | +0.02% |
| Aug, 2024 | $134.8 | $115.0 | $19.81 | 2,884,771.0 | +9.60% |
| Jul, 2024 | $125.2 | $115.6 | $9.61 | 3,300,068.0 | +4.52% |
| Jun, 2024 | $120.5 | $110.5 | $10.05 | 3,582,851.0 | +1.13% |
| May, 2024 | $115.1 | $96.04 | $19.06 | 2,447,745.0 | +19.41% |
| Apr, 2024 | $104.4 | $87.88 | $16.51 | 3,071,197.0 | -6.96% |
| Mar, 2024 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| Feb, 2024 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| Jan, 2024 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
2.74%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):