ADUS: Addus HomeCare Corp.

As of Monday, August 31st, 2026

$ 114.67

-0.88 -0.76%

Open: 115.10
High: 116.72
Low: 114.50
Volume: 195,329
Previous Close on Friday, August 28th, 2026

$ 115.55

-2.46 -2.08%

Open: 118.50
High: 118.74
Low: 115.45
Volume: 19,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 115.10 116.72 114.50 114.67 194,173 -0.88 -0.76
2026-08-28 118.50 118.74 115.45 115.55 19,169 -2.46 -2.08
2026-08-27 119.93 121.24 115.71 118.01 208,389 -2.70 -2.24
2026-08-26 121.09 122.58 120.52 120.71 153,595 -0.38 -0.31
2026-08-25 120.63 121.62 119.67 121.09 151,834 +0.27 +0.22
2026-08-24 121.01 122.36 120.60 120.82 128,335 +0.01 +0.01
2026-08-21 120.33 121.95 119.55 120.81 264,485 +0.26 +0.22
2026-08-20 119.55 123.14 119.52 120.55 230,757 +0.53 +0.44
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 122.58
On 2026-08-26		 114.50
On 2026-08-31		 -6.15 -5.09 122.58
On 2026-08-26		 114.50
On 2026-08-31		 -6.59 118.01
10D 123.14
On 2026-08-20		 114.50
On 2026-08-31		 -0.23 -0.20 123.14
On 2026-08-20		 114.50
On 2026-08-31		 -7.01 119.04
20D 123.14
On 2026-08-20		 107.54
On 2026-08-04		 -2.12 -1.82 123.14
On 2026-08-20		 114.50
On 2026-08-31		 -7.01 118.09
WTD 116.72
On 2026-08-31		 114.50
On 2026-08-31		 -0.88 -0.76 -- -- -- 114.67
MTD 123.14
On 2026-08-20		 107.54
On 2026-08-04		 -0.81 -0.70 118.11
On 2026-08-03		 107.54
On 2026-08-04		 -8.95 118.03
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FDS

FactSet Research Systems Inc.

313.55 +4.57 +1.48 1,073,580
HTH

Hilltop Holdings Inc.

38.05 -0.45 -1.17 24,795
DAN

Dana Inc.

29.98 -0.37 -1.22 1,231,789
ARCB

ArcBest Corp.

137.97 +1.43 +1.05 302,207
ADUS

Addus HomeCare Corp.

114.67 -0.88 -0.76 195,329