ADUS: Addus HomeCare Corp.

As of Friday, August 22nd, 2025

$ 118.41

+4.23 +3.70%

Open: 115.23
High: 118.78
Low: 114.87
Volume: 133,099
Previous Close on Thursday, August 21st, 2025

$ 114.18

-0.67 -0.58%

Open: 114.71
High: 115.50
Low: 112.77
Volume: 79,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 115.23 118.78 114.87 118.41 133,099 +4.23 +3.70
2025-08-21 114.71 115.50 112.77 114.18 79,039 -0.67 -0.58
2025-08-20 116.10 116.54 114.10 114.85 146,851 -0.83 -0.72
2025-08-19 114.93 115.75 113.82 115.68 117,194 +1.49 +1.30
2025-08-18 115.65 115.92 113.78 114.19 118,967 -0.92 -0.80
2025-08-15 114.92 116.57 113.64 115.11 179,646 +1.25 +1.10
2025-08-14 115.70 116.32 112.51 113.86 177,166 -2.47 -2.12
2025-08-13 113.74 118.08 112.96 116.33 266,768 +3.27 +2.89
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 118.78
On 2025-08-22		 112.77
On 2025-08-21		 3.30 2.87 116.54
On 2025-08-20		 112.77
On 2025-08-21		 -3.23 115.46
10D 118.78
On 2025-08-22		 109.09
On 2025-08-11		 8.22 7.46 118.08
On 2025-08-13		 112.51
On 2025-08-14		 -4.72 114.76
20D 118.78
On 2025-08-22		 102.68
On 2025-08-07		 8.98 8.21 117.54
On 2025-08-05		 102.68
On 2025-08-07		 -12.64 112.10
WTD 118.78
On 2025-08-22		 112.77
On 2025-08-21		 3.30 2.87 116.54
On 2025-08-20		 112.77
On 2025-08-21		 -3.23 115.46
MTD 118.78
On 2025-08-22		 102.68
On 2025-08-07		 11.63 10.89 117.54
On 2025-08-05		 102.68
On 2025-08-07		 -12.64 113.15
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

118.41 +4.23 +3.70 133,099