ADUS: Addus HomeCare Corp.

As of Friday, January 16th, 2026

$ 107.51

-2.30 -2.09%

Open: 109.35
High: 109.37
Low: 107.18
Volume: 219,065
Previous Close on Thursday, January 15th, 2026

$ 109.80

-0.65 -0.59%

Open: 110.19
High: 110.82
Low: 108.50
Volume: 257,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 109.35 109.37 107.18 107.51 219,065 -2.30 -2.09
2026-01-15 110.19 110.82 108.50 109.80 257,942 -0.65 -0.59
2026-01-14 109.64 111.21 108.51 110.45 140,631 +0.80 +0.73
2026-01-13 112.06 112.06 108.17 109.65 138,046 -1.76 -1.58
2026-01-12 109.56 111.96 108.57 111.41 132,755 +1.69 +1.54
2026-01-09 111.96 113.07 109.59 109.72 92,063 -2.61 -2.32
2026-01-08 112.40 113.94 110.85 112.33 169,222 -0.46 -0.41
2026-01-07 112.11 113.59 109.93 112.79 213,932 +1.81 +1.63
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 112.06
On 2026-01-13		 107.18
On 2026-01-16		 -2.22 -2.02 112.06
On 2026-01-13		 107.18
On 2026-01-16		 -4.35 109.76
10D 113.94
On 2026-01-08		 106.06
On 2026-01-05		 0.93 0.87 113.94
On 2026-01-08		 107.18
On 2026-01-16		 -5.93 110.43
20D 114.00
On 2025-12-18		 105.21
On 2026-01-02		 -5.48 -4.85 114.00
On 2025-12-18		 105.21
On 2026-01-02		 -7.71 110.29
WTD 112.06
On 2026-01-13		 107.18
On 2026-01-16		 -2.22 -2.02 112.06
On 2026-01-13		 107.18
On 2026-01-16		 -4.35 109.76
MTD 113.94
On 2026-01-08		 105.21
On 2026-01-02		 0.12 0.11 113.94
On 2026-01-08		 107.18
On 2026-01-16		 -5.93 110.08
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

107.51 -2.30 -2.09 219,065