ADUS: Addus HomeCare Corp.

As of Friday, October 16th, 2026

$ 115.98

-0.51 -0.44%

Open: 116.91
High: 117.48
Low: 115.74
Volume: 136,293
Previous Close on Thursday, October 15th, 2026

$ 116.49

-0.13 -0.11%

Open: 117.56
High: 118.38
Low: 116.20
Volume: 171,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 116.91 117.48 115.74 115.98 136,293 -0.51 -0.44
2026-10-15 117.56 118.38 116.20 116.49 171,172 -0.13 -0.11
2026-10-14 114.34 117.10 114.17 116.62 248,694 +2.09 +1.82
2026-10-13 116.45 116.50 114.41 114.53 145,595 -0.95 -0.82
2026-10-12 115.31 117.32 114.53 115.48 197,892 +1.15 +1.00
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
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 118.38
On 2026-10-15		 114.17
On 2026-10-14		 1.65 1.44 117.32
On 2026-10-12		 114.17
On 2026-10-14		 -2.68 115.82
10D 118.38
On 2026-10-15		 110.24
On 2026-10-05		 4.71 4.23 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 114.71
20D 118.38
On 2026-10-15		 109.88
On 2026-10-01		 -1.09 -0.93 118.05
On 2026-09-21		 109.88
On 2026-10-01		 -6.92 113.86
WTD 118.38
On 2026-10-15		 114.17
On 2026-10-14		 1.65 1.44 117.32
On 2026-10-12		 114.17
On 2026-10-14		 -2.68 115.82
MTD 118.38
On 2026-10-15		 109.88
On 2026-10-01		 5.44 4.92 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 114.17
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

115.98 -0.51 -0.44 136,293