ADUS: Addus HomeCare Corp.

As of Tuesday, January 27th, 2026

$ 107.01

-3.36 -3.04%

Open: 110.36
High: 110.36
Low: 105.74
Volume: 130,818
Previous Close on Monday, January 26th, 2026

$ 110.37

-- 0 0%

Open: 109.80
High: 111.35
Low: 108.95
Volume: 144,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 110.36 110.36 105.74 107.01 130,815 -3.36 -3.04
2026-01-26 109.80 111.35 108.95 110.37 144,357 0.00 0.00
2026-01-23 110.65 111.11 107.48 110.37 183,173 0.00 0.00
2026-01-22 110.07 112.01 108.78 110.37 144,164 +0.63 +0.57
2026-01-21 109.39 109.99 107.18 109.74 128,821 +1.07 +0.98
2026-01-20 106.89 109.54 106.53 108.67 189,696 +1.17 +1.08
2026-01-16 109.35 109.37 107.18 107.51 219,065 -2.30 -2.09
2026-01-15 110.19 110.82 108.50 109.80 257,942 -0.65 -0.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

193.33 +1.16 +0.60 10,407
IGC

India Globalization Capital Inc.

0.29 +0.00 +0.24 129,704
LBRDK

Liberty Broadband Corporation

42.53 -2.57 -5.70 2,256,856
SNDR

Schneider National Inc.

29.55 -0.37 -1.24 462,367
ADUS

Addus HomeCare Corp.

107.01 -3.36 -3.04 130,818