Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 109.83 | 110.44 | 107.86 | 108.24 | 122.67 Thousand |
| 13 May, 2025 | 110.59 | 111.39 | 109.41 | 109.74 | 117.67 Thousand |
| 12 May, 2025 | 112.69 | 113.29 | 109.1 | 110.55 | 133.26 Thousand |
| 09 May, 2025 | 110.44 | 112.46 | 109.91 | 110.91 | 146.37 Thousand |
| 08 May, 2025 | 112.02 | 112.53 | 109.8 | 110.7 | 141.25 Thousand |
| 07 May, 2025 | 109.92 | 112.48 | 108.76 | 112.29 | 257.49 Thousand |
| 06 May, 2025 | 103.15 | 110.55 | 103.15 | 108.62 | 392.87 Thousand |
| 05 May, 2025 | 105.0 | 106.57 | 104.31 | 104.37 | 221.34 Thousand |
| 02 May, 2025 | 105.06 | 106.18 | 103.45 | 105.0 | 170.13 Thousand |
| 01 May, 2025 | 104.43 | 105.32 | 101.95 | 103.92 | 276.34 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX