ADUS: Addus HomeCare Corp.

As of Tuesday, July 21st, 2026

$ 113.31

+1.81 +1.62%

Open: 111.45
High: 114.20
Low: 109.33
Volume: 32,001
Previous Close on Monday, July 20th, 2026

$ 111.50

-3.02 -2.64%

Open: 114.48
High: 116.51
Low: 111.46
Volume: 299,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 111.45 114.20 109.33 113.31 32,001 +1.81 +1.62
2026-07-20 114.48 116.51 111.46 111.50 299,737 -3.02 -2.64
2026-07-17 112.89 116.69 112.89 114.52 213,578 +0.70 +0.62
2026-07-16 111.12 114.61 110.87 113.82 312,963 +3.65 +3.31
2026-07-15 108.33 111.85 107.31 110.17 177,026 +1.67 +1.54
2026-07-14 107.28 108.95 106.61 108.50 20,606 -0.36 -0.33
2026-07-13 108.64 110.56 108.31 108.86 201,702 +0.65 +0.60
2026-07-10 109.88 110.57 107.33 108.21 220,351 -1.51 -1.38
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 116.69
On 2026-07-17		 107.31
On 2026-07-15		 4.81 4.43 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 112.66
10D 116.69
On 2026-07-17		 104.50
On 2026-07-08		 7.34 6.93 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 110.49
20D 116.69
On 2026-07-17		 95.21
On 2026-06-23		 18.28 19.24 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 105.48
WTD 116.51
On 2026-07-20		 109.33
On 2026-07-21		 -1.21 -1.06 116.51
On 2026-07-20		 109.33
On 2026-07-21		 -6.16 112.41
MTD 116.69
On 2026-07-17		 101.14
On 2026-07-01		 12.84 12.78 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 108.86
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

68.67 +1.07 +1.58 54,702,898
WAT

Waters Corporation

367.55 +10.01 +2.80 1,153,113
ADUS

Addus HomeCare Corp.

113.31 +1.81 +1.62 32,001