We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Addus HomeCare Corp | NASDAQ:ADUS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.33 | 0.27% | 124.59 | 124.00 | 131.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 125.55 | 124.00 | 124.79 | 63,490 | 23:55:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 Jan 2025 | 124.59 | 0.33 | 0.27% | 124.00 | 125.55 | 63,465 |
| 02 Jan 2025 | 124.26 | -1.09 | -0.87% | 123.95 | 125.765 | 211,644 |
| 31 Dec 2024 | 125.35 | -0.93 | -0.74% | 125.09 | 127.89 | 89,089 |
| 30 Dec 2024 | 126.28 | -1.96 | -1.53% | 126.26 | 128.2371 | 72,655 |
| 27 Dec 2024 | 128.24 | -1.94 | -1.49% | 127.34 | 130.33 | 71,011 |
| 26 Dec 2024 | 130.18 | 1.29 | 1.00% | 128.18 | 130.23 | 56,799 |
| 24 Dec 2024 | 128.89 | 0.03 | 0.02% | 127.648 | 130.20 | 44,766 |
| 23 Dec 2024 | 128.86 | -2.54 | -1.93% | 128.13 | 131.82 | 134,949 |
| 20 Dec 2024 | 131.40 | 1.80 | 1.39% | 126.14 | 132.55 | 473,672 |
| 19 Dec 2024 | 129.60 | -0.15 | -0.12% | 126.08 | 130.88 | 255,793 |
| 18 Dec 2024 | 129.75 | -0.98 | -0.75% | 128.34 | 131.93 | 305,655 |
| 17 Dec 2024 | 130.73 | 0.32 | 0.25% | 128.435 | 131.38 | 273,222 |
| 16 Dec 2024 | 130.41 | 5.41 | 4.33% | 125.02 | 131.9779 | 367,170 |
| 13 Dec 2024 | 125.00 | 3.00 | 2.46% | 121.50 | 125.13 | 191,398 |
| 12 Dec 2024 | 122.00 | 1.10 | 0.91% | 120.38 | 124.01 | 137,707 |
| 11 Dec 2024 | 120.90 | -2.06 | -1.67% | 120.1015 | 123.00 | 99,255 |
| 10 Dec 2024 | 122.955 | 2.24 | 1.85% | 120.43 | 123.46 | 89,441 |
| 09 Dec 2024 | 120.72 | -0.02 | -0.02% | 120.35 | 122.11 | 93,393 |
| 06 Dec 2024 | 120.74 | 0.47 | 0.39% | 119.025 | 121.00 | 131,458 |
| 05 Dec 2024 | 120.27 | -3.33 | -2.69% | 120.01 | 123.33 | 111,741 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 129.77 | 130.33 | 123.95 | 125.44 | 111,100 | -5.18 | -3.99% |
| 1 Month | 120.42 | 132.55 | 119.025 | 127.72 | 172,171 | 4.17 | 3.46% |
| 3 Months | 128.48 | 134.32 | 116.69 | 126.67 | 138,546 | -3.89 | -3.03% |
| 6 Months | 116.46 | 136.12 | 114.97 | 126.44 | 134,996 | 8.13 | 6.98% |
| 1 Year | 92.99 | 136.12 | 85.94 | 114.27 | 131,226 | 31.60 | 33.98% |
| 3 Years | 94.20 | 136.12 | 68.57 | 101.05 | 108,442 | 30.39 | 32.26% |
| 5 Years | 94.05 | 136.12 | 43.125 | 97.37 | 110,521 | 30.54 | 32.47% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
