ADUS: Addus HomeCare Corp.

As of Friday, March 20th, 2026

$ 99.28

-0.74 -0.74%

Open: 100.82
High: 101.73
Low: 99.05
Volume: 340,102
Previous Close on Thursday, March 19th, 2026

$ 100.02

-1.53 -1.51%

Open: 101.30
High: 103.09
Low: 97.87
Volume: 246,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 100.82 101.73 99.05 99.28 340,102 -0.74 -0.74
2026-03-19 101.30 103.09 97.87 100.02 246,482 -1.53 -1.51
2026-03-18 100.69 101.87 99.98 101.55 205,876 +0.03 +0.03
2026-03-17 101.24 102.75 100.71 101.52 211,047 +0.58 +0.57
2026-03-16 102.35 102.38 100.44 100.94 148,526 -0.41 -0.40
2026-03-13 100.33 101.54 98.76 101.35 274,971 +1.61 +1.61
2026-03-12 102.00 103.15 99.68 99.74 194,659 -3.31 -3.21
2026-03-11 101.27 103.62 101.10 103.05 188,839 +0.90 +0.88
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 103.09
On 2026-03-19		 97.87
On 2026-03-19		 -2.07 -2.04 103.09
On 2026-03-19		 99.05
On 2026-03-20		 -3.92 100.66
10D 104.50
On 2026-03-10		 97.87
On 2026-03-19		 -3.93 -3.81 104.50
On 2026-03-10		 97.87
On 2026-03-19		 -6.34 101.25
20D 118.23
On 2026-02-23		 97.87
On 2026-03-19		 -16.20 -14.03 118.23
On 2026-02-23		 97.87
On 2026-03-19		 -17.22 103.63
WTD 103.09
On 2026-03-19		 97.87
On 2026-03-19		 -2.07 -2.04 103.09
On 2026-03-19		 99.05
On 2026-03-20		 -3.92 100.66
MTD 106.46
On 2026-03-04		 97.87
On 2026-03-19		 -4.25 -4.11 106.46
On 2026-03-04		 97.87
On 2026-03-19		 -8.07 102.31
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

99.28 -0.74 -0.74 340,102