ADUS: Addus HomeCare Corp.
$ 122.75 |
|
+2.22 +1.84% |
|
| Open: | 120.05 |
| High: | 122.84 |
| Low: | 119.67 |
| Volume: | 146,944 |
$ 120.53
-0.93 -0.77%
| Open: | 120.49 |
| High: | 121.21 |
| Low: | 119.62 |
| Volume: | 110,429 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 120.05 | 122.84 | 119.67 | 122.75 | 146,944 | +2.22 | +1.84 |
| 2025-10-28 | 120.49 | 121.21 | 119.62 | 120.53 | 110,429 | -0.93 | -0.77 |
| 2025-10-27 | 121.49 | 121.68 | 120.12 | 121.46 | 62,372 | -0.17 | -0.14 |
| 2025-10-24 | 121.70 | 122.87 | 121.00 | 121.63 | 64,175 | +0.95 | +0.79 |
| 2025-10-23 | 121.11 | 122.45 | 119.90 | 120.68 | 80,697 | -0.82 | -0.67 |
| 2025-10-22 | 120.94 | 122.03 | 120.94 | 121.50 | 97,375 | -0.03 | -0.02 |
| 2025-10-21 | 121.45 | 122.75 | 120.01 | 121.53 | 154,672 | +0.11 | +0.09 |
| 2025-10-20 | 119.48 | 121.69 | 118.90 | 121.42 | 96,697 | +3.11 | +2.63 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 122.87 On 2025-10-24 |
119.62 On 2025-10-28 |
1.25 | 1.03 | 122.87 On 2025-10-24 |
119.62 On 2025-10-28 |
-2.65 | 121.41 |
| 10D | 122.87 On 2025-10-24 |
113.62 On 2025-10-17 |
6.82 | 5.88 | 122.87 On 2025-10-24 |
119.62 On 2025-10-28 |
-2.65 | 120.69 |
| 20D | 122.87 On 2025-10-24 |
108.64 On 2025-10-08 |
6.88 | 5.94 | 119.04 On 2025-10-03 |
108.64 On 2025-10-08 |
-8.74 | 117.26 |
| WTD | 122.84 On 2025-10-29 |
119.62 On 2025-10-28 |
1.12 | 0.92 | 121.68 On 2025-10-27 |
119.62 On 2025-10-28 |
-1.69 | 121.58 |
| MTD | 122.87 On 2025-10-24 |
108.64 On 2025-10-08 |
4.76 | 4.03 | 119.04 On 2025-10-03 |
108.64 On 2025-10-08 |
-8.74 | 117.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |