ADUS: Addus HomeCare Corp.

As of Friday, October 30th, 2026

$ 125.54

+1.20 +0.97%

Open: 125.65
High: 126.62
Low: 124.45
Volume: 300,293
Previous Close on Thursday, October 29th, 2026

$ 124.34

+2.16 +1.77%

Open: 124.61
High: 125.50
Low: 122.57
Volume: 33,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 125.65 126.62 124.45 125.54 300,293 +1.20 +0.97
2026-10-29 124.61 125.50 122.57 124.34 33,154 +2.16 +1.77
2026-10-28 121.15 123.07 120.03 122.18 311,678 +0.94 +0.78
2026-10-27 121.37 122.13 120.51 121.24 216,637 +0.07 +0.06
2026-10-26 122.34 123.47 120.66 121.17 20,281 -0.64 -0.53
2026-10-23 122.35 123.01 120.75 121.81 224,231 -0.86 -0.70
2026-10-22 118.78 123.19 118.38 122.67 1,474 +4.72 +4.00
2026-10-21 118.02 118.81 116.26 117.95 163,546 -0.08 -0.07
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 126.62
On 2026-10-30		 120.03
On 2026-10-28		 3.73 3.06 123.47
On 2026-10-26		 120.03
On 2026-10-28		 -2.78 122.89
10D 126.62
On 2026-10-30		 114.71
On 2026-10-19		 9.56 8.24 123.47
On 2026-10-26		 120.03
On 2026-10-28		 -2.78 121.01
20D 126.62
On 2026-10-30		 110.24
On 2026-10-05		 14.27 12.82 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 117.86
WTD 126.62
On 2026-10-30		 120.03
On 2026-10-28		 3.73 3.06 123.47
On 2026-10-26		 120.03
On 2026-10-28		 -2.78 122.89
MTD 126.62
On 2026-10-30		 109.88
On 2026-10-01		 15.00 13.57 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 117.28
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

15.99 -0.34 -2.08 1,037,391
ADUS

Addus HomeCare Corp.

125.54 +1.20 +0.97 300,293