ADUS: Addus HomeCare Corp.

As of Friday, February 27th, 2026

$ 103.53

-0.49 -0.47%

Open: 102.99
High: 105.44
Low: 101.66
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 104.02

-3.58 -3.33%

Open: 108.26
High: 108.26
Low: 102.63
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 102.99 105.44 101.66 103.53 0 -0.49 -0.47
2026-02-26 108.26 108.26 102.63 104.02 0 -3.58 -3.33
2026-02-25 105.36 107.72 102.50 107.60 0 +2.40 +2.28
2026-02-24 107.27 113.00 101.00 105.20 0 -12.43 -10.57
2026-02-23 114.91 118.23 113.20 117.63 0 +2.15 +1.86
2026-02-20 115.18 116.93 113.71 115.48 2,516 +0.52 +0.45
2026-02-19 113.62 115.67 112.65 114.96 255,306 +1.52 +1.34
2026-02-18 112.63 113.98 112.02 113.44 177,605 +0.18 +0.16
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 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -11.95 -10.35 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -14.57 107.60
10D 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -8.77 -7.81 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -14.57 110.89
20D 118.23
On 2026-02-23		 100.00
On 2026-01-30		 1.73 1.70 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -14.57 108.97
WTD 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -11.95 -10.35 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -14.57 107.60
MTD 118.23
On 2026-02-23		 101.00
On 2026-02-24		 0.05 0.05 118.23
On 2026-02-23		 101.00
On 2026-02-24		 -14.57 109.26
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

103.53 -0.49 -0.47