ADUS: Addus HomeCare Corp.

As of Tuesday, October 27th, 2026

$ 121.24

+0.07 +0.06%

Open: 121.37
High: 122.13
Low: 120.51
Volume: 216,637
Previous Close on Monday, October 26th, 2026

$ 121.17

-0.64 -0.53%

Open: 122.34
High: 123.47
Low: 120.66
Volume: 20,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 121.37 122.13 120.51 121.24 216,637 +0.07 +0.06
2026-10-26 122.34 123.47 120.66 121.17 20,281 -0.64 -0.53
2026-10-23 122.35 123.01 120.75 121.81 224,231 -0.86 -0.70
2026-10-22 118.78 123.19 118.38 122.67 1,474 +4.72 +4.00
2026-10-21 118.02 118.81 116.26 117.95 163,546 -0.08 -0.07
2026-10-20 116.09 118.18 116.09 118.03 138,912 +2.87 +2.49
2026-10-19 115.98 116.85 114.71 115.16 130,356 -0.82 -0.71
2026-10-16 116.91 117.48 115.74 115.98 136,293 -0.51 -0.44
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 123.47
On 2026-10-26		 116.26
On 2026-10-21		 3.21 2.72 123.47
On 2026-10-26		 120.51
On 2026-10-27		 -2.40 120.97
10D 123.47
On 2026-10-26		 114.17
On 2026-10-14		 6.71 5.86 118.38
On 2026-10-15		 114.71
On 2026-10-19		 -3.10 118.71
20D 123.47
On 2026-10-26		 109.88
On 2026-10-01		 8.28 7.33 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 115.93
WTD 123.47
On 2026-10-26		 120.51
On 2026-10-27		 -0.57 -0.47 123.47
On 2026-10-26		 120.51
On 2026-10-27		 -2.40 121.21
MTD 123.47
On 2026-10-26		 109.88
On 2026-10-01		 10.70 9.68 117.31
On 2026-10-07		 112.72
On 2026-10-08		 -3.92 116.22
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

214.80 -10.58 -4.69 5,257,216
TFC

Truist Financial

48.80 -0.11 -0.22 7,459,497
MSGE

Madison Square Garden Entertainment Corp.

78.78 +2.11 +2.75 18,805
TTC

The Toro Company

104.53 -0.93 -0.88 810,952
ADUS

Addus HomeCare Corp.

121.24 +0.07 +0.06 216,637