ADUS: Addus HomeCare Corp.

As of Friday, April 10th, 2026

$ 92.21

-0.56 -0.60%

Open: 92.95
High: 93.43
Low: 91.02
Volume: 217,131
Previous Close on Thursday, April 9th, 2026

$ 92.77

+0.47 +0.51%

Open: 92.30
High: 93.83
Low: 90.89
Volume: 386,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 92.95 93.43 91.02 92.21 217,131 -0.56 -0.60
2026-04-09 92.30 93.83 90.89 92.77 386,619 +0.47 +0.51
2026-04-08 95.22 95.22 92.10 92.30 381,357 -0.85 -0.91
2026-04-07 93.80 94.60 92.64 93.15 208,034 -0.35 -0.37
2026-04-06 91.59 93.86 91.10 93.50 22,475 +1.91 +2.09
2026-04-02 92.78 93.81 91.32 91.59 268,661 -2.26 -2.41
2026-04-01 94.05 96.12 92.82 93.85 245,975 +0.20 +0.21
2026-03-31 95.44 95.98 92.83 93.65 226,758 -0.73 -0.77
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 95.22
On 2026-04-08		 90.89
On 2026-04-09		 0.62 0.68 95.22
On 2026-04-08		 90.89
On 2026-04-09		 -4.55 92.79
10D 97.83
On 2026-03-27		 90.89
On 2026-04-09		 -5.46 -5.59 97.83
On 2026-03-27		 90.89
On 2026-04-09		 -7.09 93.26
20D 103.09
On 2026-03-19		 90.89
On 2026-04-09		 -7.53 -7.55 103.09
On 2026-03-19		 90.89
On 2026-04-09		 -11.83 96.67
WTD 95.22
On 2026-04-08		 90.89
On 2026-04-09		 0.62 0.68 95.22
On 2026-04-08		 90.89
On 2026-04-09		 -4.55 92.79
MTD 96.12
On 2026-04-01		 90.89
On 2026-04-09		 -1.44 -1.54 96.12
On 2026-04-01		 90.89
On 2026-04-09		 -5.44 92.77
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

92.21 -0.56 -0.60 217,131