ADUS: Addus HomeCare Corp.

As of Friday, February 6th, 2026

$ 105.88

-0.70 -0.66%

Open: 106.62
High: 107.67
Low: 104.95
Volume: 198,542
Previous Close on Thursday, February 5th, 2026

$ 106.58

+0.98 +0.93%

Open: 105.76
High: 107.63
Low: 104.36
Volume: 355,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 106.62 107.67 104.95 105.88 198,542 -0.70 -0.66
2026-02-05 105.76 107.63 104.36 106.58 355,479 +0.98 +0.93
2026-02-04 107.07 108.21 104.81 105.60 297,208 -1.30 -1.22
2026-02-03 104.99 107.37 103.51 106.90 407,598 +1.58 +1.50
2026-02-02 103.71 106.07 102.61 105.32 265,613 +1.84 +1.78
2026-01-30 101.27 104.31 100.00 103.48 350,153 +1.68 +1.65
2026-01-29 102.39 102.82 99.70 101.80 294,056 -0.68 -0.66
2026-01-28 107.38 108.28 101.91 102.48 455,386 -4.53 -4.23
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 108.21
On 2026-02-04		 102.61
On 2026-02-02		 2.40 2.32 108.21
On 2026-02-04		 104.36
On 2026-02-05		 -3.56 106.06
10D 111.35
On 2026-01-26		 99.70
On 2026-01-29		 -4.49 -4.07 111.35
On 2026-01-26		 99.70
On 2026-01-29		 -10.46 105.54
20D 113.07
On 2026-01-09		 99.70
On 2026-01-29		 -6.45 -5.74 113.07
On 2026-01-09		 99.70
On 2026-01-29		 -11.82 107.66
WTD 108.21
On 2026-02-04		 102.61
On 2026-02-02		 2.40 2.32 108.21
On 2026-02-04		 104.36
On 2026-02-05		 -3.56 106.06
MTD 108.21
On 2026-02-04		 102.61
On 2026-02-02		 2.40 2.32 108.21
On 2026-02-04		 104.36
On 2026-02-05		 -3.56 106.06
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

105.88 -0.70 -0.66 198,542