ADUS: Addus HomeCare Corp.

As of Friday, May 1st, 2026

$ 99.54

+2.65 +2.73%

Open: 97.56
High: 99.58
Low: 96.30
Volume: 255,943
Previous Close on Thursday, April 30th, 2026

$ 96.89

-0.07 -0.07%

Open: 96.50
High: 97.65
Low: 95.09
Volume: 360,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 97.56 99.58 96.30 99.54 255,943 +2.65 +2.73
2026-04-30 96.50 97.65 95.09 96.89 360,089 -0.07 -0.07
2026-04-29 98.07 98.55 96.18 96.96 221,735 -1.88 -1.90
2026-04-28 98.42 99.45 97.50 98.84 239,461 +0.70 +0.71
2026-04-27 95.72 98.27 95.72 98.14 22,176 +2.43 +2.54
2026-04-24 94.52 97.12 93.17 95.71 201,876 +1.25 +1.32
2026-04-23 94.77 95.58 93.54 94.46 315,434 -0.31 -0.33
2026-04-22 91.84 94.98 91.39 94.77 186,088 +3.12 +3.40
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 99.58
On 2026-05-01		 95.09
On 2026-04-30		 3.83 4.00 99.45
On 2026-04-28		 95.09
On 2026-04-30		 -4.38 98.07
10D 99.58
On 2026-05-01		 91.33
On 2026-04-21		 5.22 5.53 99.45
On 2026-04-28		 95.09
On 2026-04-30		 -4.38 96.05
20D 99.58
On 2026-05-01		 90.89
On 2026-04-09		 7.95 8.67 96.07
On 2026-04-14		 91.33
On 2026-04-21		 -4.93 94.68
WTD 99.58
On 2026-05-01		 95.09
On 2026-04-30		 3.83 4.00 99.45
On 2026-04-28		 95.09
On 2026-04-30		 -4.38 98.07
MTD 99.58
On 2026-05-01		 96.30
On 2026-05-01		 2.65 2.73 -- -- -- 99.54
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

11.04 +0.10 +0.91 1,861,614
CACI

CACI International Inc

513.29 -6.25 -1.20 302,067
VIG

Vanguard Dividend Appreciation ETF

228.44 -0.27 -0.12 1,038,473
COMP

NASDAQ Composite Index

7.39 -0.18 -2.38 10,177,165
ADUS

Addus HomeCare Corp.

99.54 +2.65 +2.73 255,943