ADUS: Addus HomeCare Corp.
$ 109.43 |
|
+1.27 +1.17% |
Open: | 108.80 |
High: | 110.51 |
Low: | 108.80 |
Volume: | 104,356 |
$ 108.16
-2.23 -2.02%
Open: | 110.37 |
High: | 110.77 |
Low: | 107.91 |
Volume: | 112,435 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 108.80 | 110.51 | 108.80 | 109.43 | 104,356 | +1.27 | +1.17 |
2025-07-24 | 110.37 | 110.77 | 107.91 | 108.16 | 112,435 | -2.23 | -2.02 |
2025-07-23 | 109.51 | 110.71 | 108.29 | 110.39 | 95,931 | +1.68 | +1.55 |
2025-07-22 | 107.92 | 109.77 | 107.92 | 108.71 | 144,785 | +1.31 | +1.22 |
2025-07-21 | 107.00 | 109.01 | 106.03 | 107.40 | 112,602 | +0.37 | +0.35 |
2025-07-18 | 110.17 | 110.20 | 106.82 | 107.03 | 136,336 | -2.66 | -2.43 |
2025-07-17 | 109.20 | 110.15 | 108.17 | 109.69 | 138,793 | +1.25 | +1.15 |
2025-07-16 | 109.85 | 110.53 | 107.65 | 108.44 | 169,744 | -0.99 | -0.90 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 110.77 On 2025-07-24 |
106.03 On 2025-07-21 |
2.40 | 2.24 | 110.77 On 2025-07-24 |
108.80 On 2025-07-25 |
-1.77 | 108.82 |
10D | 112.23 On 2025-07-15 |
106.03 On 2025-07-21 |
-1.49 | -1.34 | 112.23 On 2025-07-15 |
106.03 On 2025-07-21 |
-5.52 | 109.04 |
20D | 117.03 On 2025-06-27 |
106.03 On 2025-07-21 |
-6.21 | -5.37 | 117.03 On 2025-06-27 |
106.03 On 2025-07-21 |
-9.40 | 110.81 |
WTD | 110.77 On 2025-07-24 |
106.03 On 2025-07-21 |
2.40 | 2.24 | 110.77 On 2025-07-24 |
108.80 On 2025-07-25 |
-1.77 | 108.82 |
MTD | 115.56 On 2025-07-01 |
106.03 On 2025-07-21 |
-5.76 | -5.00 | 115.56 On 2025-07-01 |
106.03 On 2025-07-21 |
-8.24 | 110.32 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DIOD
Diodes Inc. |
50.52 | -0.13 | -0.26 | 308,633 |
IIPR
Innovative Industrial Properties Inc. |
53.69 | +0.04 | +0.07 | 151,471 |
APO
Apollo Global Management Inc. |
151.13 | -0.51 | -0.34 | 1,576,879 |
CWT
California Water Service Group |
44.87 | -0.18 | -0.40 | 367,536 |
ADUS
Addus HomeCare Corp. |
109.43 | +1.27 | +1.17 | 104,356 |