ADUS: Addus HomeCare Corp.

As of Wednesday, October 29th, 2025

$ 122.75

+2.22 +1.84%

Open: 120.05
High: 122.84
Low: 119.67
Volume: 146,944
Previous Close on Tuesday, October 28th, 2025

$ 120.53

-0.93 -0.77%

Open: 120.49
High: 121.21
Low: 119.62
Volume: 110,429
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 120.05 122.84 119.67 122.75 146,944 +2.22 +1.84
2025-10-28 120.49 121.21 119.62 120.53 110,429 -0.93 -0.77
2025-10-27 121.49 121.68 120.12 121.46 62,372 -0.17 -0.14
2025-10-24 121.70 122.87 121.00 121.63 64,175 +0.95 +0.79
2025-10-23 121.11 122.45 119.90 120.68 80,697 -0.82 -0.67
2025-10-22 120.94 122.03 120.94 121.50 97,375 -0.03 -0.02
2025-10-21 121.45 122.75 120.01 121.53 154,672 +0.11 +0.09
2025-10-20 119.48 121.69 118.90 121.42 96,697 +3.11 +2.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.87
On 2025-10-24
119.62
On 2025-10-28
1.25 1.03 122.87
On 2025-10-24
119.62
On 2025-10-28
-2.65 121.41
10D 122.87
On 2025-10-24
113.62
On 2025-10-17
6.82 5.88 122.87
On 2025-10-24
119.62
On 2025-10-28
-2.65 120.69
20D 122.87
On 2025-10-24
108.64
On 2025-10-08
6.88 5.94 119.04
On 2025-10-03
108.64
On 2025-10-08
-8.74 117.26
WTD 122.84
On 2025-10-29
119.62
On 2025-10-28
1.12 0.92 121.68
On 2025-10-27
119.62
On 2025-10-28
-1.69 121.58
MTD 122.87
On 2025-10-24
108.64
On 2025-10-08
4.76 4.03 119.04
On 2025-10-03
108.64
On 2025-10-08
-8.74 117.19
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

113.34 +1.13 +1.01 3,126,593
CWT

California Water Service Group

47.45 -1.91 -3.87 419,845
ADUS

Addus HomeCare Corp.

122.75 +2.22 +1.84 146,944