ADUS: Addus HomeCare Corp.

As of Thursday, October 9th, 2025

$ 114.38

+0.11 +0.10%

Open: 113.91
High: 115.21
Low: 113.51
Volume: 201,521
Previous Close on Wednesday, October 8th, 2025

$ 114.27

+3.63 +3.28%

Open: 111.00
High: 114.95
Low: 108.64
Volume: 150,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 113.91 115.21 113.51 114.38 201,521 +0.11 +0.10
2025-10-08 111.00 114.95 108.64 114.27 150,829 +3.63 +3.28
2025-10-07 113.00 116.41 110.48 110.64 110,243 -2.06 -1.83
2025-10-06 114.82 115.31 112.32 112.70 126,436 -2.16 -1.88
2025-10-03 115.36 119.04 114.50 114.86 128,071 -0.59 -0.51
2025-10-02 115.34 116.12 112.53 115.45 129,514 -0.42 -0.36
2025-10-01 117.00 117.60 115.22 115.87 150,397 -2.12 -1.80
2025-09-30 117.53 120.64 117.20 117.99 138,777 +0.20 +0.17
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 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -1.07 -0.93 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -8.74 113.37
10D 120.64
On 2025-09-30		 108.64
On 2025-10-08		 -1.21 -1.05 120.64
On 2025-09-30		 108.64
On 2025-10-08		 -9.94 115.13
20D 120.64
On 2025-09-30		 107.27
On 2025-09-18		 2.00 1.78 120.64
On 2025-09-30		 108.64
On 2025-10-08		 -9.94 113.51
WTD 116.41
On 2025-10-07		 108.64
On 2025-10-08		 -0.48 -0.42 116.41
On 2025-10-07		 108.64
On 2025-10-08		 -6.67 113.00
MTD 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -3.61 -3.06 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -8.74 114.02
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

53.38 -1.03 -1.89 302,683
APO

Apollo Global Management Inc.

123.54 -1.26 -1.01 4,893,287
VTRS

Viatris Inc.

9.99 +0.02 +0.20 7,408,301
CWT

California Water Service Group

46.76 -0.05 -0.11 311,294
ADUS

Addus HomeCare Corp.

114.38 +0.11 +0.10 201,521