ADUS: Addus HomeCare Corp.

As of Friday, October 9th, 2026

$ 114.33

+0.07 +0.06%

Open: 113.84
High: 115.10
Low: 113.84
Volume: 101,602
Previous Close on Thursday, October 8th, 2026

$ 114.26

+0.99 +0.87%

Open: 113.43
High: 115.85
Low: 112.72
Volume: 145,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 113.84 115.10 113.84 114.33 101,602 +0.07 +0.06
2026-10-08 113.43 115.85 112.72 114.26 145,635 +0.99 +0.87
2026-10-07 113.16 117.31 112.91 113.27 229,214 +0.11 +0.10
2026-10-06 114.00 114.66 112.24 113.16 123,854 +0.18 +0.16
2026-10-05 111.49 113.80 110.24 112.98 217,154 +1.71 +1.54
2026-10-02 112.37 113.08 111.14 111.27 207,436 -0.43 -0.38
2026-10-01 110.86 112.76 109.88 111.70 207,256 +1.16 +1.05
2026-09-30 113.42 113.42 110.38 110.54 248,792 -2.42 -2.14
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 117.31
On 2026-10-07		 110.24
On 2026-10-05		 3.06 2.75 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 113.60
10D 117.31
On 2026-10-07		 109.88
On 2026-10-01		 1.14 1.01 115.03
On 2026-09-28		 109.88
On 2026-10-01		 -4.48 112.64
20D 119.45
On 2026-09-16		 109.88
On 2026-10-01		 -2.76 -2.36 119.45
On 2026-09-16		 109.88
On 2026-10-01		 -8.01 114.25
WTD 117.31
On 2026-10-07		 110.24
On 2026-10-05		 3.06 2.75 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 113.60
MTD 117.31
On 2026-10-07		 109.88
On 2026-10-01		 3.79 3.43 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 113.00
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

114.33 +0.07 +0.06 101,602