ADUS: Addus HomeCare Corp.

As of Wednesday, July 1st, 2026

$ 102.25

+1.78 +1.77%

Open: 101.14
High: 103.96
Low: 101.14
Volume: 292,007
Previous Close on Tuesday, June 30th, 2026

$ 100.47

+2.42 +2.47%

Open: 98.05
High: 100.72
Low: 96.83
Volume: 294,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 101.14 103.96 101.14 102.25 292,007 +1.78 +1.77
2026-06-30 98.05 100.72 96.83 100.47 294,898 +2.42 +2.47
2026-06-29 97.49 98.16 95.89 98.05 319,881 +1.10 +1.13
2026-06-26 96.86 98.33 95.67 96.95 812,718 +0.09 +0.09
2026-06-25 98.52 98.99 96.56 96.86 166,945 -0.34 -0.35
2026-06-24 96.10 98.09 96.10 97.20 148,765 +1.11 +1.16
2026-06-23 95.21 96.96 95.21 96.09 221,868 +1.06 +1.12
2026-06-22 93.77 95.42 93.45 95.03 24,858 +0.80 +0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.96
On 2026-07-01		 95.67
On 2026-06-26		 5.05 5.20 98.99
On 2026-06-25		 95.67
On 2026-06-26		 -3.35 98.92
10D 103.96
On 2026-07-01		 92.74
On 2026-06-17		 7.54 7.96 98.99
On 2026-06-25		 95.67
On 2026-06-26		 -3.35 97.10
20D 103.96
On 2026-07-01		 87.95
On 2026-06-03		 11.80 13.05 97.26
On 2026-06-16		 92.74
On 2026-06-17		 -4.65 94.69
WTD 103.96
On 2026-07-01		 95.89
On 2026-06-29		 5.30 5.47 98.16
On 2026-06-29		 98.16
On 2026-06-29		 0.00 100.26
MTD 103.96
On 2026-07-01		 101.14
On 2026-07-01		 1.78 1.77 -- -- -- 102.25
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
EVTC

EVERTEC Inc.

29.05 +1.27 +4.57 434,658
CLW

Clearwater Paper Corp.

15.81 +0.13 +0.83 112,009
HTH

Hilltop Holdings Inc.

39.37 +0.59 +1.52 316,364
ADUS

Addus HomeCare Corp.

102.25 +1.78 +1.77 292,007