ADUS: Addus HomeCare Corp.

As of Wednesday, July 29th, 2026

$ 119.13

-0.09 -0.08%

Open: 119.15
High: 120.63
Low: 118.83
Volume: 228
Previous Close on Tuesday, July 28th, 2026

$ 119.22

+3.57 +3.09%

Open: 117.00
High: 119.64
Low: 116.97
Volume: 195,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 119.15 120.63 118.83 119.13 228 -0.09 -0.08
2026-07-28 117.00 119.64 116.97 119.22 195,851 +3.57 +3.09
2026-07-27 115.23 116.51 114.81 115.65 169,903 +1.10 +0.96
2026-07-24 113.03 115.21 112.55 114.55 175,898 +2.63 +2.35
2026-07-23 110.57 113.16 109.58 111.92 247,265 +0.52 +0.47
2026-07-22 113.20 113.80 110.27 111.40 194,468 -1.91 -1.69
2026-07-21 111.45 114.20 109.33 113.31 32,001 +1.81 +1.62
2026-07-20 114.48 116.51 111.46 111.50 299,737 -3.02 -2.64
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 120.63
On 2026-07-29		 109.58
On 2026-07-23		 7.73 6.94 113.16
On 2026-07-23		 113.16
On 2026-07-23		 0.00 116.09
10D 120.63
On 2026-07-29		 109.33
On 2026-07-21		 8.96 8.13 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 114.50
20D 120.63
On 2026-07-29		 101.14
On 2026-07-01		 18.66 18.57 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 110.80
WTD 120.63
On 2026-07-29		 114.81
On 2026-07-27		 4.58 4.00 116.51
On 2026-07-27		 116.51
On 2026-07-27		 0.00 118.00
MTD 120.63
On 2026-07-29		 101.14
On 2026-07-01		 18.66 18.57 116.69
On 2026-07-17		 109.33
On 2026-07-21		 -6.31 110.80
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

22.18 +0.09 +0.41 2,702,124
ARCB

ArcBest Corp.

141.49 -7.99 -5.35 65,759
SNDR

Schneider National Inc.

35.26 -0.92 -2.54 785,799
WEC

WEC Energy Group Inc.

111.29 -2.32 -2.04 3,080,871
ADUS

Addus HomeCare Corp.

119.13 -0.09 -0.08 228