ADUS: Addus HomeCare Corp.

As of Friday, September 18th, 2026

$ 117.07

-0.99 -0.84%

Open: 117.75
High: 117.75
Low: 115.12
Volume: 590,459
Previous Close on Thursday, September 17th, 2026

$ 118.06

-0.45 -0.38%

Open: 118.37
High: 118.76
Low: 117.01
Volume: 207,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 117.75 117.75 115.12 117.07 590,459 -0.99 -0.84
2026-09-17 118.37 118.76 117.01 118.06 207,909 -0.45 -0.38
2026-09-16 115.97 119.45 115.73 118.51 177,739 +2.63 +2.27
2026-09-15 117.33 117.33 114.76 115.88 272,302 -1.45 -1.24
2026-09-14 114.85 117.71 114.14 117.33 188,738 +0.24 +0.20
2026-09-11 119.50 120.35 116.91 117.09 125,402 -1.43 -1.21
2026-09-10 119.91 120.58 117.04 118.52 168,012 -0.71 -0.60
2026-09-09 119.24 119.88 117.15 119.23 139,507 -0.09 -0.08
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 119.45
On 2026-09-16		 114.14
On 2026-09-14		 -0.02 -0.02 119.45
On 2026-09-16		 115.12
On 2026-09-18		 -3.62 117.37
10D 120.58
On 2026-09-10		 114.14
On 2026-09-14		 -1.62 -1.36 120.58
On 2026-09-10		 114.14
On 2026-09-14		 -5.34 117.98
20D 122.58
On 2026-08-26		 114.14
On 2026-09-14		 -3.48 -2.89 122.58
On 2026-08-26		 114.14
On 2026-09-14		 -6.89 118.14
WTD 119.45
On 2026-09-16		 114.14
On 2026-09-14		 -0.02 -0.02 119.45
On 2026-09-16		 115.12
On 2026-09-18		 -3.62 117.37
MTD 120.58
On 2026-09-10		 114.14
On 2026-09-14		 2.40 2.09 120.58
On 2026-09-10		 114.14
On 2026-09-14		 -5.34 117.78
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

117.07 -0.99 -0.84 590,459