ADUS: Addus HomeCare Corp.

As of Friday, May 22nd, 2026

$ 92.65

-0.61 -0.65%

Open: 93.08
High: 93.25
Low: 91.05
Volume: 17,319
Previous Close on Thursday, May 21st, 2026

$ 93.26

-0.50 -0.53%

Open: 93.14
High: 93.73
Low: 91.87
Volume: 158,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 93.08 93.25 91.05 92.65 17,319 -0.61 -0.65
2026-05-21 93.14 93.73 91.87 93.26 158,172 -0.50 -0.53
2026-05-20 92.37 94.17 91.41 93.76 19,415 +1.17 +1.26
2026-05-19 93.42 94.58 92.14 92.59 201,172 -0.05 -0.05
2026-05-18 91.05 93.64 90.57 92.64 230,262 +1.66 +1.82
2026-05-15 92.31 93.41 89.76 90.98 302,621 -1.43 -1.55
2026-05-14 94.84 95.31 92.09 92.41 345,121 -2.10 -2.22
2026-05-13 98.06 98.06 93.14 94.51 377,853 -3.98 -4.04
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 94.58
On 2026-05-19		 90.57
On 2026-05-18		 1.67 1.84 94.58
On 2026-05-19		 91.05
On 2026-05-22		 -3.73 92.98
10D 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -6.92 -6.95 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -13.28 93.91
20D 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -3.06 -3.20 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -13.28 96.08
WTD 94.58
On 2026-05-19		 90.57
On 2026-05-18		 1.67 1.84 94.58
On 2026-05-19		 91.05
On 2026-05-22		 -3.73 92.98
MTD 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -4.24 -4.38 103.50
On 2026-05-11		 89.76
On 2026-05-15		 -13.28 95.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

92.65 -0.61 -0.65 17,319