Addus HomeCare Stock Price History
NASDAQ: ADUSHealth CareMedical/Nursing ServicesUSD
114.33+0.07 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADUS price history at a glance
The price history for Addus HomeCare (ADUS) on this page begins on October 26, 2009, when the stock closed at $9.15; it most recently closed at $114.33 on October 5, 2026. The highest price in this record is $136.72, reached on January 20, 2025; the latest close is 16.4% below that peak. Across the 16 complete calendar years in the table, ADUS finished higher in 9 and lower in 7. Its best year was 2013 (+208.7%) and its worst was 2010 (-55.4%).
Over roughly 17 years the share price changed +1149.5%, a 16.1% compound annual price return (excluding dividends). In the last 12 months alone, ADUS has lost 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $136.72
- Date of high
- Jan 20, 2025
- Low since 2009
- $2.80
- Date of low
- Nov 1, 2010
- 52-week high
- $124.44
- 52-week low
- $87.95
- IPO year
- 2009
- Last close
- $114.33
ADUS returns
1 week
+2.75%
1 month
-4.11%
3 months
+5.66%
6 months
+23.99%
Year to date
+6.46%
1 year
-0.04%
3 years
+42.43%
5 years
+48.48%
ADUS price return, excluding dividends.
ADUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.33 | +7.27% |
| 2025 | 106.58 | -14.46% |
| 2024 | 124.59 | +34.18% |
| 2023 | 92.85 | -6.67% |
| 2022 | 99.49 | +6.40% |
| 2021 | 93.51 | -20.14% |
| 2020 | 117.09 | +22.49% |
| 2019 | 95.59 | +44.57% |
| 2018 | 66.12 | +90.00% |
| 2017 | 34.80 | -0.71% |
| 2016 | 35.05 | +50.56% |
| 2015 | 23.28 | -3.08% |
| 2014 | 24.02 | +4.16% |
| 2013 | 23.06 | +208.70% |
| 2012 | 7.47 | +109.24% |
| 2011 | 3.57 | -12.93% |
| 2010 | 4.10 | -55.43% |
| 2009* | 9.20 | +0.55% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
ADUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 113.84 | 115.10 | 113.84 | 114.33 | +0.06% | |
| 113.43 | 115.85 | 112.74 | 114.26 | +0.87% | |
| 113.16 | 117.31 | 112.91 | 113.27 | +0.10% | |
| 114.00 | 114.66 | 112.24 | 113.16 | +0.16% | |
| 111.49 | 113.80 | 110.24 | 112.98 | +1.54% | |
| 112.37 | 113.08 | 111.14 | 111.27 | -0.38% | |
| 110.86 | 112.76 | 109.88 | 111.70 | +1.05% | |
| 113.42 | 113.42 | 110.38 | 110.54 | -2.14% | |
| 111.50 | 113.24 | 110.47 | 112.96 | +0.94% | |
| 113.68 | 115.03 | 111.86 | 111.91 | -1.13% | |
| 114.38 | 114.65 | 112.21 | 113.19 | -0.75% | |
| 115.84 | 115.93 | 113.57 | 114.05 | -0.77% | |
| 114.30 | 115.78 | 113.35 | 114.93 | +0.60% | |
| 116.14 | 117.17 | 113.98 | 114.24 | -0.97% | |
| 117.42 | 118.05 | 114.74 | 115.36 | -1.46% | |
| 117.75 | 117.75 | 115.12 | 117.07 | -0.84% | |
| 118.37 | 118.76 | 117.01 | 118.06 | -0.38% | |
| 115.97 | 119.45 | 115.73 | 118.51 | +2.27% | |
| 117.33 | 117.33 | 114.76 | 115.88 | -1.24% | |
| 114.85 | 117.71 | 114.14 | 117.33 | +0.20% | |
| 119.50 | 120.35 | 116.91 | 117.09 | -1.21% | |
| 119.91 | 120.58 | 117.04 | 118.52 | -0.60% | |
| 119.24 | 119.88 | 117.15 | 119.23 | -0.08% | |
| 117.93 | 119.73 | 116.98 | 119.32 | +0.47% | |
| 117.62 | 119.49 | 117.38 | 118.76 | +0.06% | |
| 119.11 | 120.16 | 117.05 | 118.69 | +0.44% | |
| 114.63 | 118.53 | 114.43 | 118.17 | +3.16% | |
| 115.46 | 117.28 | 114.29 | 114.55 | -0.10% | |
| 115.10 | 116.72 | 114.50 | 114.67 | -0.76% | |
| 118.50 | 118.74 | 115.45 | 115.55 | -2.08% | |
| 119.93 | 121.24 | 115.71 | 118.01 | -2.24% | |
| 121.09 | 122.58 | 120.52 | 120.71 | -0.31% | |
| 120.63 | 121.62 | 119.67 | 121.09 | +0.22% | |
| 121.01 | 122.36 | 120.60 | 120.82 | +0.01% | |
| 120.33 | 121.95 | 119.55 | 120.81 | +0.22% | |
| 119.55 | 123.14 | 119.52 | 120.55 | +0.44% | |
| 119.44 | 120.53 | 119.02 | 120.02 | +1.60% | |
| 115.06 | 118.69 | 115.05 | 118.13 | +2.81% | |
| 115.14 | 115.77 | 114.12 | 114.90 | -1.00% | |
| 117.22 | 117.24 | 115.77 | 116.06 | -1.30% | |
| 119.14 | 120.00 | 116.75 | 117.59 | -0.40% | |
| 116.16 | 118.63 | 115.93 | 118.06 | +1.00% | |
| 118.64 | 120.50 | 116.73 | 116.89 | -2.05% | |
| 116.39 | 120.48 | 116.39 | 119.34 | -0.28% | |
| 118.54 | 121.18 | 118.54 | 119.68 | +0.76% | |
| 116.92 | 119.60 | 113.96 | 118.78 | +1.99% | |
| 114.77 | 117.22 | 113.62 | 116.46 | +2.46% | |
| 109.77 | 116.03 | 107.54 | 113.66 | -2.68% | |
| 116.32 | 118.11 | 115.78 | 116.79 | +1.13% | |
| 115.86 | 117.63 | 114.19 | 115.48 | -1.03% | |
| 117.88 | 119.62 | 115.50 | 116.68 | -2.06% | |
| 119.15 | 120.63 | 118.83 | 119.13 | -0.08% | |
| 117.00 | 119.64 | 116.97 | 119.22 | +3.09% | |
| 115.23 | 116.51 | 114.81 | 115.65 | +0.96% | |
| 113.03 | 115.21 | 112.55 | 114.55 | +2.35% | |
| 110.57 | 113.16 | 109.58 | 111.92 | +0.47% | |
| 113.20 | 113.80 | 110.27 | 111.40 | -1.69% | |
| 111.45 | 114.20 | 109.33 | 113.31 | +1.62% | |
| 114.48 | 116.51 | 111.46 | 111.50 | -2.64% | |
| 112.89 | 116.69 | 112.89 | 114.52 | +0.62% | |
| 111.12 | 114.61 | 110.87 | 113.82 | +3.31% | |
| 108.33 | 111.85 | 107.31 | 110.17 | +1.54% | |
| 107.28 | 108.95 | 106.61 | 108.50 | -0.33% | |
| 108.64 | 110.56 | 108.31 | 108.86 | +0.60% | |
| 109.88 | 110.57 | 107.33 | 108.21 | -1.38% | |
| 105.57 | 109.83 | 104.63 | 109.72 | +3.20% | |
| 105.31 | 106.76 | 104.50 | 106.32 | +0.33% | |
| 106.29 | 106.55 | 104.57 | 105.97 | +0.23% | |
| 105.16 | 106.49 | 104.06 | 105.73 | +0.53% | |
| 102.48 | 105.72 | 102.48 | 105.17 | +2.86% | |
| 101.14 | 103.96 | 101.14 | 102.25 | +1.77% | |
| 98.05 | 100.72 | 96.83 | 100.47 | +2.47% | |
| 97.49 | 98.16 | 95.89 | 98.05 | +1.13% | |
| 96.86 | 98.33 | 95.67 | 96.95 | +0.09% | |
| 97.20 | 98.99 | 96.56 | 96.86 | -0.35% | |
| 96.10 | 98.09 | 96.10 | 97.20 | +1.16% | |
| 95.21 | 96.96 | 95.21 | 96.09 | +1.12% | |
| 93.77 | 95.42 | 93.45 | 95.03 | +0.85% | |
| 94.71 | 96.46 | 93.86 | 94.23 | +0.38% | |
| 93.97 | 95.00 | 92.74 | 93.87 | -0.89% | |
| 95.02 | 97.26 | 94.01 | 94.71 | -0.13% | |
| 93.35 | 94.96 | 91.82 | 94.83 | +1.66% | |
| 93.06 | 94.92 | 92.64 | 93.28 | +0.26% | |
| 93.09 | 93.91 | 92.00 | 93.04 | -0.14% | |
| 92.71 | 93.99 | 91.73 | 93.17 | +0.51% | |
| 90.90 | 93.49 | 90.90 | 92.70 | +2.19% | |
| 92.10 | 93.06 | 90.53 | 90.71 | -1.51% | |
| 90.58 | 93.16 | 90.31 | 92.10 | +2.68% | |
| 89.39 | 91.33 | 88.82 | 89.70 | +1.37% | |
| 90.20 | 90.94 | 87.95 | 88.49 | -2.17% | |
| 89.18 | 91.60 | 88.74 | 90.45 | +1.12% | |
| 91.02 | 91.58 | 88.48 | 89.45 | -2.43% | |
| 93.26 | 93.46 | 91.50 | 91.68 | -1.98% | |
| 93.62 | 97.00 | 93.20 | 93.53 | -0.52% | |
| 92.89 | 94.78 | 92.89 | 94.02 | +0.90% | |
| 92.15 | 93.63 | 91.24 | 93.18 | +0.57% | |
| 93.08 | 93.25 | 91.05 | 92.65 | -0.65% | |
| 93.14 | 93.73 | 91.87 | 93.26 | -0.53% | |
| 92.37 | 94.17 | 91.41 | 93.76 | +1.26% | |
| 93.42 | 94.58 | 92.14 | 92.59 | -0.05% | |
| 91.05 | 93.64 | 90.57 | 92.64 | +1.82% | |
| 92.31 | 93.41 | 89.76 | 90.98 | -1.55% | |
| 94.84 | 95.31 | 92.09 | 92.41 | -2.22% | |
| 98.06 | 98.06 | 93.14 | 94.51 | -4.04% | |
| 97.90 | 98.74 | 96.46 | 98.49 | +0.72% | |
| 99.79 | 103.50 | 95.00 | 97.79 | -1.79% | |
| 97.31 | 99.91 | 97.31 | 99.57 | +2.34% | |
| 97.40 | 98.96 | 94.66 | 97.29 | +0.67% | |
| 98.77 | 98.77 | 95.90 | 96.64 | -1.83% | |
| 94.50 | 98.66 | 90.90 | 98.44 | -1.68% | |
| 98.26 | 102.80 | 98.08 | 100.12 | +0.56% | |
| 97.56 | 99.58 | 96.30 | 99.56 | +2.76% | |
| 96.50 | 97.65 | 95.09 | 96.89 | -0.07% | |
| 98.07 | 98.55 | 96.18 | 96.96 | -1.90% | |
| 98.42 | 99.45 | 97.50 | 98.84 | +0.71% | |
| 95.72 | 98.27 | 95.72 | 98.14 | +2.54% | |
| 94.52 | 97.12 | 93.17 | 95.71 | +1.32% | |
| 94.77 | 95.58 | 93.54 | 94.46 | -0.33% | |
| 91.84 | 94.98 | 91.39 | 94.77 | +3.40% | |
| 93.61 | 93.80 | 91.33 | 91.65 | -2.00% | |
| 93.77 | 94.67 | 93.42 | 93.52 | -0.85% | |
| 94.05 | 95.44 | 93.76 | 94.32 | +1.06% | |
| 93.00 | 94.07 | 92.31 | 93.33 | +0.01% | |
| 93.19 | 94.00 | 92.24 | 93.32 | +0.10% | |
| 94.82 | 96.07 | 93.20 | 93.23 | -1.96% | |
| 92.05 | 95.12 | 90.89 | 95.09 | +3.12% | |
| 92.95 | 93.43 | 91.02 | 92.21 | -0.60% | |
| 92.30 | 93.83 | 90.89 | 92.77 | +0.51% | |
| 95.22 | 95.22 | 92.10 | 92.30 | -0.91% | |
| 93.80 | 94.60 | 92.64 | 93.15 | -0.37% | |
| 91.59 | 93.86 | 91.10 | 93.50 | +2.09% | |
| 92.78 | 93.81 | 91.32 | 91.59 | -2.41% | |
| 94.05 | 96.12 | 92.82 | 93.85 | +0.21% | |
| 95.44 | 95.98 | 92.83 | 93.65 | -0.77% | |
| 96.01 | 96.48 | 93.86 | 94.38 | -0.85% | |
| 97.15 | 97.83 | 94.40 | 95.19 | -2.54% | |
| 98.90 | 100.78 | 97.10 | 97.67 | -1.66% | |
| 99.23 | 100.25 | 97.31 | 99.32 | +0.01% | |
| 98.85 | 100.72 | 97.79 | 99.31 | -0.47% | |
| 100.93 | 102.19 | 99.67 | 99.78 | +0.50% | |
| 100.82 | 101.73 | 99.05 | 99.28 | -0.74% | |
| 101.30 | 103.09 | 97.87 | 100.02 | -1.51% | |
| 100.69 | 101.87 | 99.98 | 101.55 | +0.03% | |
| 101.24 | 102.75 | 100.71 | 101.52 | +0.57% | |
| 102.35 | 102.38 | 100.44 | 100.94 | -0.40% | |
| 100.33 | 101.54 | 98.76 | 101.35 | +1.61% | |
| 102.00 | 103.15 | 99.68 | 99.74 | -3.21% | |
| 101.27 | 103.62 | 101.10 | 103.05 | +0.88% | |
| 102.55 | 104.50 | 101.14 | 102.15 | -0.69% | |
| 102.24 | 103.38 | 99.40 | 102.86 | -0.34% | |
| 103.05 | 103.42 | 101.69 | 103.21 | -1.35% | |
| 104.59 | 104.98 | 102.93 | 104.62 | -1.00% | |
| 104.03 | 106.46 | 102.51 | 105.68 | +2.24% | |
| 103.68 | 104.71 | 102.00 | 103.36 | -1.81% | |
| 102.14 | 105.80 | 102.14 | 105.26 | +1.67% | |
| 102.99 | 105.44 | 101.66 | 103.53 | -0.47% | |
| 108.26 | 108.26 | 102.63 | 104.02 | -3.33% | |
| 105.36 | 107.72 | 102.50 | 107.60 | +2.28% | |
| 107.27 | 113.00 | 101.00 | 105.20 | -10.57% | |
| 114.91 | 118.23 | 113.20 | 117.63 | +1.86% | |
| 115.18 | 116.93 | 113.71 | 115.48 | +0.45% | |
| 113.62 | 115.67 | 112.65 | 114.96 | +1.34% | |
| 112.63 | 113.98 | 112.02 | 113.44 | +0.16% | |
| 114.35 | 115.32 | 112.36 | 113.26 | -0.47% | |
| 112.30 | 114.50 | 112.30 | 113.80 | +1.34% | |
| 112.67 | 116.07 | 111.83 | 112.30 | -0.33% | |
| 107.93 | 112.89 | 107.50 | 112.67 | +4.19% | |
| 104.03 | 109.48 | 104.03 | 108.14 | +4.27% | |
| 105.73 | 106.90 | 102.51 | 103.71 | -2.05% | |
| 106.62 | 107.67 | 104.95 | 105.88 | -0.66% | |
| 105.76 | 107.63 | 104.36 | 106.58 | +0.93% | |
| 107.07 | 108.21 | 104.81 | 105.60 | -1.22% | |
| 104.99 | 107.37 | 103.51 | 106.90 | +1.50% | |
| 103.71 | 106.07 | 102.61 | 105.32 | +1.78% | |
| 101.27 | 104.31 | 100.00 | 103.48 | +1.65% | |
| 102.39 | 102.82 | 99.70 | 101.80 | -0.66% | |
| 107.38 | 108.28 | 101.91 | 102.48 | -4.23% | |
| 110.36 | 110.36 | 105.74 | 107.01 | -3.04% | |
| 109.80 | 111.35 | 108.95 | 110.37 | 0.00% | |
| 110.65 | 111.11 | 107.48 | 110.37 | 0.00% | |
| 110.07 | 112.01 | 108.78 | 110.37 | +0.57% | |
| 109.39 | 109.99 | 107.18 | 109.74 | +0.98% | |
| 106.89 | 109.54 | 106.53 | 108.67 | +1.08% | |
| 109.35 | 109.37 | 107.18 | 107.51 | -2.09% | |
| 110.19 | 110.82 | 108.50 | 109.80 | -0.59% | |
| 109.64 | 111.21 | 108.51 | 110.45 | +0.73% | |
| 112.06 | 112.06 | 108.17 | 109.65 | -1.58% | |
| 109.56 | 111.96 | 108.57 | 111.41 | +1.54% | |
| 111.96 | 113.07 | 109.59 | 109.72 | -2.32% | |
| 112.40 | 113.94 | 110.85 | 112.33 | -0.41% | |
| 112.11 | 113.59 | 109.93 | 112.79 | +1.63% | |
| 109.01 | 111.07 | 107.10 | 110.98 | +1.22% | |
| 106.22 | 110.34 | 106.06 | 109.64 | +2.87% | |
| 108.00 | 108.88 | 105.21 | 106.58 | -0.75% | |
| 108.70 | 109.12 | 107.13 | 107.39 | -1.14% | |
| 109.43 | 109.47 | 108.15 | 108.63 | -1.34% | |
| 110.52 | 110.60 | 108.62 | 110.11 | -0.05% | |
| 111.25 | 111.57 | 109.97 | 110.16 | -0.78% | |
| 110.27 | 111.24 | 110.27 | 111.03 | +0.35% | |
| 111.38 | 113.92 | 110.12 | 110.64 | -1.22% | |
| 112.21 | 113.72 | 111.76 | 112.01 | -0.72% | |
| 111.13 | 113.26 | 110.70 | 112.82 | +0.67% | |
| 113.52 | 114.00 | 111.22 | 112.07 | -0.81% | |
| 113.18 | 114.59 | 112.39 | 112.98 | -0.45% | |
| 115.36 | 115.36 | 112.46 | 113.49 | -1.43% | |
| 115.69 | 116.00 | 113.65 | 115.14 | +0.48% | |
| 114.92 | 115.72 | 114.25 | 114.59 | +0.20% | |
| 115.79 | 116.92 | 113.37 | 114.36 | -0.66% | |
| 111.94 | 115.67 | 111.94 | 115.12 | +2.60% | |
| 111.88 | 112.40 | 110.07 | 112.20 | +1.00% | |
| 114.00 | 114.22 | 110.95 | 111.09 | -1.86% | |
| 114.42 | 114.99 | 112.55 | 113.19 | -0.85% | |
| 117.93 | 117.93 | 113.57 | 114.16 | -3.16% | |
| 119.82 | 120.07 | 116.21 | 117.89 | -1.82% | |
| 120.96 | 121.53 | 118.23 | 120.07 | -0.64% | |
| 119.63 | 121.59 | 119.26 | 120.84 | +0.53% | |
| 121.16 | 121.16 | 119.16 | 120.20 | -0.60% | |
| 120.50 | 121.96 | 119.65 | 120.92 | +0.36% | |
| 116.84 | 121.62 | 116.84 | 120.49 | +3.96% | |
| 112.97 | 116.35 | 111.06 | 115.90 | +2.84% | |
| 109.84 | 113.82 | 109.79 | 112.70 | +2.39% | |
| 109.86 | 111.62 | 109.45 | 110.07 | +0.98% | |
| 107.83 | 109.63 | 107.25 | 109.00 | +1.25% | |
| 108.14 | 108.75 | 105.91 | 107.65 | -0.15% | |
| 109.02 | 109.77 | 107.04 | 107.81 | -1.16% | |
| 108.55 | 109.50 | 106.57 | 109.07 | -1.54% | |
| 112.25 | 113.91 | 109.61 | 110.78 | -2.57% | |
| 114.50 | 115.50 | 112.77 | 113.70 | -0.71% | |
| 112.83 | 114.90 | 111.33 | 114.51 | +1.49% | |
| 113.17 | 113.71 | 110.00 | 112.83 | -0.22% | |
| 115.06 | 116.59 | 112.24 | 113.08 | -0.97% | |
| 118.86 | 119.47 | 113.33 | 114.19 | -4.73% | |
| 113.90 | 120.00 | 113.34 | 119.86 | +6.81% | |
| 124.39 | 124.44 | 111.92 | 112.22 | -5.69% | |
| 117.16 | 119.76 | 115.75 | 118.99 | +1.80% | |
| 118.40 | 119.31 | 115.28 | 116.89 | -0.88% | |
| 121.54 | 121.58 | 117.53 | 117.93 | -3.93% | |
| 120.05 | 122.84 | 119.67 | 122.75 | +1.84% | |
| 120.49 | 121.21 | 119.62 | 120.53 | -0.77% | |
| 121.49 | 121.68 | 120.12 | 121.46 | -0.14% | |
| 121.70 | 122.87 | 121.00 | 121.63 | +0.79% | |
| 121.11 | 122.45 | 119.90 | 120.68 | -0.67% | |
| 120.94 | 122.03 | 120.94 | 121.50 | -0.02% | |
| 121.45 | 122.75 | 120.01 | 121.53 | +0.09% | |
| 119.48 | 121.69 | 118.90 | 121.42 | +2.63% | |
| 116.52 | 119.57 | 113.62 | 118.31 | +1.01% | |
| 116.03 | 118.72 | 115.59 | 117.13 | +1.04% | |
| 114.74 | 116.89 | 113.77 | 115.93 | +1.24% | |
| 111.61 | 114.72 | 111.61 | 114.51 | +1.71% | |
| 113.91 | 114.09 | 112.06 | 112.58 | -0.29% | |
| 114.72 | 115.04 | 112.67 | 112.91 | -1.29% | |
| 113.91 | 115.21 | 113.51 | 114.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADUS chart for longer ranges.