ADUS: Addus HomeCare Corp.

As of Friday, June 12th, 2026

$ 93.28

+0.24 +0.26%

Open: 93.06
High: 94.92
Low: 92.64
Volume: 221,901
Previous Close on Thursday, June 11th, 2026

$ 93.04

-0.13 -0.14%

Open: 93.09
High: 93.91
Low: 92.00
Volume: 184,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 93.06 94.92 92.64 93.28 221,901 +0.24 +0.26
2026-06-11 93.09 93.91 92.00 93.04 184,512 -0.13 -0.14
2026-06-10 92.71 93.99 91.73 93.17 154,319 +0.47 +0.51
2026-06-09 90.90 93.49 90.90 92.70 150,328 +1.99 +2.19
2026-06-08 92.10 93.06 90.53 90.71 184,079 -1.39 -1.51
2026-06-05 90.58 93.16 90.31 92.10 169,672 +2.40 +2.68
2026-06-04 89.39 91.33 88.82 89.70 223,317 +1.21 +1.37
2026-06-03 90.20 90.94 87.95 88.49 242,776 -1.96 -2.17
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 94.92
On 2026-06-12		 90.53
On 2026-06-08		 1.18 1.28 93.99
On 2026-06-10		 92.00
On 2026-06-11		 -2.12 92.58
10D 94.92
On 2026-06-12		 87.95
On 2026-06-03		 1.60 1.75 91.60
On 2026-06-02		 87.95
On 2026-06-03		 -3.98 91.31
20D 97.00
On 2026-05-28		 87.95
On 2026-06-03		 0.87 0.94 97.00
On 2026-05-28		 87.95
On 2026-06-03		 -9.33 92.07
WTD 94.92
On 2026-06-12		 90.53
On 2026-06-08		 1.18 1.28 93.99
On 2026-06-10		 92.00
On 2026-06-11		 -2.12 92.58
MTD 94.92
On 2026-06-12		 87.95
On 2026-06-03		 1.60 1.75 91.60
On 2026-06-02		 87.95
On 2026-06-03		 -3.98 91.31
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

79.10 +1.26 +1.62 761,826
WEC

WEC Energy Group Inc.

113.44 +0.37 +0.33 1,903,471
ADUS

Addus HomeCare Corp.

93.28 +0.24 +0.26 221,901