ADUS: Addus HomeCare Corp.

As of Monday, December 29th, 2025

$ 110.11

-0.05 -0.05%

Open: 110.52
High: 110.60
Low: 108.62
Volume: 146,279
Previous Close on Friday, December 26th, 2025

$ 110.16

-0.87 -0.78%

Open: 111.25
High: 111.57
Low: 109.97
Volume: 209,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 110.52 110.60 108.62 110.11 146,279 -0.05 -0.05
2025-12-26 111.25 111.57 109.97 110.16 209,499 -0.87 -0.78
2025-12-24 110.27 111.24 110.27 111.03 32,451 +0.39 +0.35
2025-12-23 111.38 113.92 110.12 110.64 109,819 -1.37 -1.22
2025-12-22 112.21 113.72 111.76 112.01 136,529 -0.81 -0.72
2025-12-19 111.13 113.26 110.70 112.82 236,109 +0.75 +0.67
2025-12-18 113.52 114.00 111.22 112.07 150,543 -0.91 -0.81
2025-12-17 113.18 114.59 112.39 112.98 92,401 -0.51 -0.45
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 113.92
On 2025-12-23		 108.62
On 2025-12-29		 -2.71 -2.40 113.92
On 2025-12-23		 108.62
On 2025-12-29		 -4.65 110.79
10D 116.00
On 2025-12-15		 108.62
On 2025-12-29		 -4.48 -3.91 116.00
On 2025-12-15		 108.62
On 2025-12-29		 -6.36 112.05
20D 121.59
On 2025-12-01		 108.62
On 2025-12-29		 -10.09 -8.39 121.59
On 2025-12-01		 108.62
On 2025-12-29		 -10.67 113.70
WTD 110.60
On 2025-12-29		 108.62
On 2025-12-29		 -0.05 -0.05 -- -- -- 110.11
MTD 121.59
On 2025-12-01		 108.62
On 2025-12-29		 -10.09 -8.39 121.59
On 2025-12-01		 108.62
On 2025-12-29		 -10.67 113.70
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

110.11 -0.05 -0.05 146,279