Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Addus Homecare (ADUS.US) Share Price

Price $91.68 on 03-04-2026 at 22:47:26
Change $-2.38 -2.6%
Buy $98.02
Sell $91.50
Last Trade: -
Day's Volume: 9,052
Last Close: $91.59
Open: $92.33
ISIN: US0067391062
Day's Range $91.41 - $93.81
52wk Range: $91.41 - $123.555
Market Capitalisation: $1.71b
VWAP: $92.16268
Shares in Issue: 18.64m

Addus Homecare (ADUS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Addus Homecare trades

Addus Homecare (ADUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 92.33 93.81 91.41 91.59 9,052
2nd Apr 2026 (Thu) 92.33 93.81 91.41 91.59 9,052
1st Apr 2026 (Wed) 93.50 95.77 93.295 93.85 11,813
31st Mar 2026 (Tue) 95.51 95.52 92.85 93.65 9,054
30th Mar 2026 (Mon) 95.30 95.52 93.97 94.38 9,079
27th Mar 2026 (Fri) 96.70 96.70 94.60 95.19 16,861
26th Mar 2026 (Thu) 100.175 100.46 97.15 97.67 10,910
25th Mar 2026 (Wed) 99.50 100.03 97.345 99.32 9,514
24th Mar 2026 (Tue) 98.97 99.77 98.55 99.31 13,675
23rd Mar 2026 (Mon) 100.96 102.08 99.68 99.78 13,646
20th Mar 2026 (Fri) 100.97 100.97 99.24 99.28 7,305
19th Mar 2026 (Thu) 102.49 102.49 97.87 100.02 8,083
18th Mar 2026 (Wed) 100.01 101.78 100.01 101.55 11,422
17th Mar 2026 (Tue) 102.50 102.55 101.00 101.52 12,277
16th Mar 2026 (Mon) 101.32 101.54 100.93 100.94 8,435
13th Mar 2026 (Fri) 100.00 101.54 98.79 101.35 9,999
12th Mar 2026 (Thu) 102.06 103.14 99.69 99.74 8,105
11th Mar 2026 (Wed) 101.89 103.35 101.61 103.05 10,174
10th Mar 2026 (Tue) 101.14 103.59 101.14 102.15 16,717
9th Mar 2026 (Mon) 100.41 103.16 99.63 102.86 11,897
6th Mar 2026 (Fri) 103.42 103.42 101.80 103.21 7,523
5th Mar 2026 (Thu) 103.75 104.80 103.29 104.62 6,758
See more Addus Homecare price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered