Get the Stockscreener App
112.30
0.32%
-0.365
Addus Homecare Corporation Stock (ADUS) Price History
The historical daily chart and data for Addus Homecare Corporation stock (ADUS), show that the latest closing stock price as of February 12, 2026, is $112.30.
- Addus Homecare Corporation all-time high stock price is $136.72, occurred on January 22, 2025.
- The lowest Addus Homecare Corporation stock price recorded was $15.33 on March 24, 2016. Since then, Addus Homecare Corporation's stock price has risen over 632.55% to $112.30 now.
- The 52-week high stock price for ADUS is $124.44, representing a 10.81% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for ADUS is $88.96, indicating a -20.78% decrease from the current share price, occurred on March 21, 2025.
- The closing price of Addus Homecare Corporation (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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $116.1 | $111.8 | $4.24 | 265,491.0 | -0.32% |
| Feb 11, 2026 | $112.9 | $107.5 | $5.39 | 205,589.0 | +4.18% |
| Feb 10, 2026 | $109.5 | $104.0 | $5.45 | 236,219.0 | +4.27% |
| Feb 09, 2026 | $106.9 | $102.5 | $4.39 | 199,454.0 | -2.05% |
| Feb 06, 2026 | $107.7 | $104.9 | $2.73 | 198,544.0 | -0.66% |
| Feb 05, 2026 | $107.6 | $104.4 | $3.27 | 355,515.0 | +0.93% |
| Feb 04, 2026 | $108.2 | $104.8 | $3.40 | 297,217.0 | -1.22% |
| Feb 03, 2026 | $107.4 | $103.5 | $3.86 | 407,697.0 | +1.50% |
| Feb 02, 2026 | $106.1 | $102.6 | $3.46 | 265,557.0 | +1.78% |
| Jan 30, 2026 | $104.3 | $100.0 | $4.31 | 350,153.0 | +1.65% |
| Jan 29, 2026 | $102.8 | $99.70 | $3.12 | 294,056.0 | -0.66% |
| Jan 28, 2026 | $108.3 | $101.9 | $6.37 | 455,386.0 | -4.23% |
| Jan 27, 2026 | $110.4 | $105.7 | $4.62 | 130,851.0 | -3.04% |
| Jan 26, 2026 | $111.3 | $109.0 | $2.40 | 144,357.0 | +0.00% |
| Jan 23, 2026 | $111.1 | $107.5 | $3.62 | 183,174.0 | +0.00% |
| Jan 22, 2026 | $112.0 | $108.8 | $3.23 | 144,163.0 | +0.57% |
| Jan 21, 2026 | $110.0 | $107.2 | $2.81 | 128,815.0 | +0.98% |
| Jan 20, 2026 | $109.5 | $106.5 | $3.01 | 189,696.0 | +1.08% |
| Jan 16, 2026 | $109.4 | $107.2 | $2.18 | 219,065.0 | -2.09% |
| Jan 15, 2026 | $110.8 | $108.5 | $2.32 | 257,953.0 | -0.59% |
| Jan 14, 2026 | $111.2 | $108.5 | $2.70 | 140,631.0 | +0.73% |
Addus Homecare Corporation Stock (ADUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addus Homecare Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addus Homecare Corporation Stock (ADUS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $116.1 | $102.5 | $13.56 | 2,696,774.0 | +8.52% |
| Jan, 2026 | $113.9 | $99.70 | $14.24 | 3,951,980.0 | -3.64% |
Addus Homecare Corporation 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 Corporation 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% |
0.69%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):