ADUS: Addus HomeCare Corp.

As of Friday, July 25th, 2025

$ 109.43

+1.27 +1.17%

Open: 108.80
High: 110.51
Low: 108.80
Volume: 104,356
Previous Close on Thursday, July 24th, 2025

$ 108.16

-2.23 -2.02%

Open: 110.37
High: 110.77
Low: 107.91
Volume: 112,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 108.80 110.51 108.80 109.43 104,356 +1.27 +1.17
2025-07-24 110.37 110.77 107.91 108.16 112,435 -2.23 -2.02
2025-07-23 109.51 110.71 108.29 110.39 95,931 +1.68 +1.55
2025-07-22 107.92 109.77 107.92 108.71 144,785 +1.31 +1.22
2025-07-21 107.00 109.01 106.03 107.40 112,602 +0.37 +0.35
2025-07-18 110.17 110.20 106.82 107.03 136,336 -2.66 -2.43
2025-07-17 109.20 110.15 108.17 109.69 138,793 +1.25 +1.15
2025-07-16 109.85 110.53 107.65 108.44 169,744 -0.99 -0.90
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 110.77
On 2025-07-24		 106.03
On 2025-07-21		 2.40 2.24 110.77
On 2025-07-24		 108.80
On 2025-07-25		 -1.77 108.82
10D 112.23
On 2025-07-15		 106.03
On 2025-07-21		 -1.49 -1.34 112.23
On 2025-07-15		 106.03
On 2025-07-21		 -5.52 109.04
20D 117.03
On 2025-06-27		 106.03
On 2025-07-21		 -6.21 -5.37 117.03
On 2025-06-27		 106.03
On 2025-07-21		 -9.40 110.81
WTD 110.77
On 2025-07-24		 106.03
On 2025-07-21		 2.40 2.24 110.77
On 2025-07-24		 108.80
On 2025-07-25		 -1.77 108.82
MTD 115.56
On 2025-07-01		 106.03
On 2025-07-21		 -5.76 -5.00 115.56
On 2025-07-01		 106.03
On 2025-07-21		 -8.24 110.32
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DIOD

Diodes Inc.

50.52 -0.13 -0.26 308,633
IIPR

Innovative Industrial Properties Inc.

53.69 +0.04 +0.07 151,471
APO

Apollo Global Management Inc.

151.13 -0.51 -0.34 1,576,879
CWT

California Water Service Group

44.87 -0.18 -0.40 367,536
ADUS

Addus HomeCare Corp.

109.43 +1.27 +1.17 104,356