ADUS: Addus HomeCare Corp.

As of Thursday, June 11th, 2026

$ 93.04

-0.13 -0.14%

Open: 93.09
High: 93.91
Low: 92.00
Volume: 184,512
Previous Close on Wednesday, June 10th, 2026

$ 93.17

+0.47 +0.51%

Open: 92.71
High: 93.99
Low: 91.73
Volume: 154,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 93.09 93.91 92.00 93.04 184,512 -0.13 -0.14
2026-06-10 92.71 93.99 91.73 93.17 154,319 +0.47 +0.51
2026-06-09 90.90 93.49 90.90 92.70 150,328 +1.99 +2.19
2026-06-08 92.10 93.06 90.53 90.71 184,079 -1.39 -1.51
2026-06-05 90.58 93.16 90.31 92.10 169,672 +2.40 +2.68
2026-06-04 89.39 91.33 88.82 89.70 223,317 +1.21 +1.37
2026-06-03 90.20 90.94 87.95 88.49 242,776 -1.96 -2.17
2026-06-02 89.18 91.60 88.74 90.45 254,785 +1.00 +1.12
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 93.99
On 2026-06-10		 90.31
On 2026-06-05		 3.34 3.72 93.16
On 2026-06-05		 90.53
On 2026-06-08		 -2.82 92.34
10D 93.99
On 2026-06-10		 87.95
On 2026-06-03		 -0.49 -0.52 93.46
On 2026-05-29		 87.95
On 2026-06-03		 -5.89 91.15
20D 97.00
On 2026-05-28		 87.95
On 2026-06-03		 -1.47 -1.56 97.00
On 2026-05-28		 87.95
On 2026-06-03		 -9.33 92.03
WTD 93.99
On 2026-06-10		 90.53
On 2026-06-08		 0.94 1.02 93.99
On 2026-06-10		 92.00
On 2026-06-11		 -2.12 92.41
MTD 93.99
On 2026-06-10		 87.95
On 2026-06-03		 1.36 1.48 91.60
On 2026-06-02		 87.95
On 2026-06-03		 -3.98 91.09
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

93.04 -0.13 -0.14 184,512