ADUS: Addus HomeCare Corp.

As of Tuesday, August 11th, 2026

$ 116.89

-2.45 -2.05%

Open: 118.64
High: 120.50
Low: 116.73
Volume: 216,904
Previous Close on Monday, August 10th, 2026

$ 119.34

-0.34 -0.28%

Open: 116.39
High: 120.48
Low: 116.39
Volume: 199,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 118.64 120.50 116.73 116.89 216,904 -2.45 -2.05
2026-08-10 116.39 120.48 116.39 119.34 199,173 -0.34 -0.28
2026-08-07 118.54 121.18 118.54 119.68 153,316 +0.90 +0.76
2026-08-06 116.92 119.60 113.96 118.78 218,091 +2.32 +1.99
2026-08-05 114.77 117.22 113.62 116.46 2,848 +2.80 +2.46
2026-08-04 109.77 116.03 107.54 113.66 388,944 -3.13 -2.68
2026-08-03 116.32 118.11 115.78 116.79 242,316 +1.31 +1.13
2026-07-31 115.86 117.63 114.19 115.48 155,005 -1.20 -1.03
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 121.18
On 2026-08-07		 113.62
On 2026-08-05		 3.23 2.84 121.18
On 2026-08-07		 116.39
On 2026-08-10		 -3.95 118.23
10D 121.18
On 2026-08-07		 107.54
On 2026-08-04		 -2.33 -1.95 120.63
On 2026-07-29		 107.54
On 2026-08-04		 -10.85 117.29
20D 121.18
On 2026-08-07		 107.31
On 2026-07-15		 8.39 7.73 120.63
On 2026-07-29		 107.54
On 2026-08-04		 -10.85 115.45
WTD 120.50
On 2026-08-11		 116.39
On 2026-08-10		 -2.79 -2.33 120.48
On 2026-08-10		 120.48
On 2026-08-10		 0.00 118.12
MTD 121.18
On 2026-08-07		 107.54
On 2026-08-04		 1.41 1.22 118.11
On 2026-08-03		 107.54
On 2026-08-04		 -8.95 117.37
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

116.89 -2.45 -2.05 216,904