ADUS: Addus HomeCare Corp.

As of Friday, September 12th, 2025

$ 110.27

-2.11 -1.88%

Open: 111.82
High: 112.60
Low: 110.07
Volume: 86,247
Previous Close on Thursday, September 11th, 2025

$ 112.38

+2.11 +1.91%

Open: 110.26
High: 112.69
Low: 110.05
Volume: 106,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 111.82 112.60 110.07 110.27 86,247 -2.11 -1.88
2025-09-11 110.26 112.69 110.05 112.38 106,208 +2.11 +1.91
2025-09-10 112.58 112.76 110.18 110.27 83,795 -2.78 -2.46
2025-09-09 114.87 115.82 111.84 113.05 146,437 -1.31 -1.15
2025-09-08 112.99 114.39 111.01 114.36 120,980 +1.14 +1.01
2025-09-05 111.66 113.40 110.93 113.22 88,436 +1.37 +1.22
2025-09-04 112.57 112.57 110.55 111.85 203,001 -1.25 -1.11
2025-09-03 114.77 116.46 112.06 113.10 117,326 -2.57 -2.22
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 115.82
On 2025-09-09		 110.05
On 2025-09-11		 -2.95 -2.61 115.82
On 2025-09-09		 110.05
On 2025-09-11		 -4.98 112.07
10D 118.60
On 2025-09-02		 110.05
On 2025-09-11		 -5.05 -4.38 118.60
On 2025-09-02		 110.05
On 2025-09-11		 -7.21 112.93
20D 118.78
On 2025-08-22		 110.05
On 2025-09-11		 -3.59 -3.15 118.78
On 2025-08-22		 110.05
On 2025-09-11		 -7.35 114.17
WTD 115.82
On 2025-09-09		 110.05
On 2025-09-11		 -2.95 -2.61 115.82
On 2025-09-09		 110.05
On 2025-09-11		 -4.98 112.07
MTD 118.60
On 2025-09-02		 110.05
On 2025-09-11		 -4.90 -4.25 118.60
On 2025-09-02		 110.05
On 2025-09-11		 -7.21 112.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

17.45 -0.42 -2.35 499,291
IIPR

Innovative Industrial Properties Inc.

56.97 -0.12 -0.21 192,554
APO

Apollo Global Management Inc.

138.03 +1.63 +1.20 2,303,700
CWT

California Water Service Group

46.25 -0.12 -0.26 223,566
ADUS

Addus HomeCare Corp.

110.27 -2.11 -1.88 86,247