ADUS: Addus HomeCare Corp.

As of Tuesday, December 9th, 2025

$ 112.20

+1.11 +0.99%

Open: 111.88
High: 112.40
Low: 110.07
Volume: 180,026
Previous Close on Monday, December 8th, 2025

$ 111.09

-2.10 -1.86%

Open: 114.00
High: 114.22
Low: 110.95
Volume: 126,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 111.88 112.40 110.07 112.20 180,026 +1.11 +0.99
2025-12-08 114.00 114.22 110.95 111.09 126,031 -2.10 -1.86
2025-12-05 114.42 114.99 112.55 113.19 184,354 -0.97 -0.85
2025-12-04 117.93 117.93 113.57 114.16 187,924 -3.73 -3.16
2025-12-03 119.82 120.07 116.21 117.89 294,489 -2.18 -1.82
2025-12-02 120.96 121.53 118.23 120.07 250,793 -0.77 -0.64
2025-12-01 119.63 121.59 119.26 120.84 250,172 +0.64 +0.53
2025-11-28 121.16 121.16 119.16 120.20 104,893 -0.72 -0.60
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 120.07
On 2025-12-03		 110.07
On 2025-12-09		 -7.88 -6.56 120.07
On 2025-12-03		 110.07
On 2025-12-09		 -8.33 113.71
10D 121.96
On 2025-11-26		 110.07
On 2025-12-09		 -3.71 -3.20 121.96
On 2025-11-26		 110.07
On 2025-12-09		 -9.75 117.10
20D 121.96
On 2025-11-26		 105.91
On 2025-11-18		 -0.64 -0.56 121.96
On 2025-11-26		 110.07
On 2025-12-09		 -9.75 114.11
WTD 114.22
On 2025-12-08		 110.07
On 2025-12-09		 -1.00 -0.88 114.22
On 2025-12-08		 110.07
On 2025-12-09		 -3.63 111.64
MTD 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -8.01 -6.66 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -9.47 115.63
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,453,683
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,960,092
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,409,933
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,726,207
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,296,459
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

112.20 +1.11 +0.99 180,026