ADUS: Addus HomeCare Corp.

As of Friday, September 11th, 2026

$ 117.09

-1.43 -1.21%

Open: 119.50
High: 120.35
Low: 116.91
Volume: 125,402
Previous Close on Thursday, September 10th, 2026

$ 118.52

-0.71 -0.60%

Open: 119.91
High: 120.58
Low: 117.04
Volume: 168,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 119.50 120.35 116.91 117.09 125,402 -1.43 -1.21
2026-09-10 119.91 120.58 117.04 118.52 168,012 -0.71 -0.60
2026-09-09 119.24 119.88 117.15 119.23 139,507 -0.09 -0.08
2026-09-08 117.93 119.73 116.98 119.32 149,978 +0.56 +0.47
2026-09-04 117.62 119.49 117.38 118.76 174,694 +0.07 +0.06
2026-09-03 119.11 120.16 117.05 118.69 240,145 +0.52 +0.44
2026-09-02 114.63 118.53 114.43 118.17 249,842 +3.62 +3.16
2026-09-01 115.46 117.28 114.29 114.55 157,407 -0.12 -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 120.58
On 2026-09-10		 116.91
On 2026-09-11		 -1.60 -1.35 120.58
On 2026-09-10		 116.91
On 2026-09-11		 -3.04 118.58
10D 120.58
On 2026-09-10		 114.29
On 2026-09-01		 -0.92 -0.78 118.74
On 2026-08-28		 114.29
On 2026-09-01		 -3.75 117.46
20D 123.14
On 2026-08-20		 114.12
On 2026-08-17		 -0.50 -0.43 123.14
On 2026-08-20		 114.29
On 2026-09-01		 -7.18 118.28
WTD 120.58
On 2026-09-10		 116.91
On 2026-09-11		 -1.67 -1.41 120.58
On 2026-09-10		 116.91
On 2026-09-11		 -3.04 118.54
MTD 120.58
On 2026-09-10		 114.29
On 2026-09-01		 2.42 2.11 120.58
On 2026-09-10		 116.91
On 2026-09-11		 -3.04 118.04
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

225.84 +1.83 +0.82 340,685
SBAC

SBA Communications Corporation

185.47 +4.05 +2.23 835,146
TFC

Truist Financial

50.40 +0.07 +0.14 3,632,593
SPOT

Spotify Technology S.A.

525.75 +4.02 +0.77 983,837
ADUS

Addus HomeCare Corp.

117.09 -1.43 -1.21 125,402