ADUS: Addus HomeCare Corp.

As of Friday, December 12th, 2025

$ 114.59

+0.23 +0.20%

Open: 114.92
High: 115.72
Low: 114.25
Volume: 113,661
Previous Close on Thursday, December 11th, 2025

$ 114.36

-0.76 -0.66%

Open: 115.79
High: 116.92
Low: 113.37
Volume: 139,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 114.92 115.72 114.25 114.59 113,661 +0.23 +0.20
2025-12-11 115.79 116.92 113.37 114.36 139,153 -0.76 -0.66
2025-12-10 111.94 115.67 111.94 115.12 153,801 +2.93 +2.61
2025-12-09 111.88 112.40 110.07 112.20 180,026 +1.11 +0.99
2025-12-08 114.00 114.22 110.95 111.09 126,031 -2.10 -1.86
2025-12-05 114.42 114.99 112.55 113.19 184,354 -0.97 -0.85
2025-12-04 117.93 117.93 113.57 114.16 187,924 -3.73 -3.16
2025-12-03 119.82 120.07 116.21 117.89 294,489 -2.18 -1.82
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 116.92
On 2025-12-11		 110.07
On 2025-12-09		 1.40 1.24 114.22
On 2025-12-08		 110.07
On 2025-12-09		 -3.63 113.47
10D 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -5.61 -4.67 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -9.47 115.35
20D 121.96
On 2025-11-26		 105.91
On 2025-11-18		 3.81 3.44 121.96
On 2025-11-26		 110.07
On 2025-12-09		 -9.75 114.37
WTD 116.92
On 2025-12-11		 110.07
On 2025-12-09		 1.40 1.24 114.22
On 2025-12-08		 110.07
On 2025-12-09		 -3.63 113.47
MTD 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -5.61 -4.67 121.59
On 2025-12-01		 110.07
On 2025-12-09		 -9.47 115.35
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

53.74 +0.27 +0.50 966,068
ADUS

Addus HomeCare Corp.

114.59 +0.23 +0.20 113,661