ADUS: Addus HomeCare Corp.

As of Thursday, April 30th, 2026

$ 96.96

-- 0 0%

Open: 96.96
High: 96.96
Low: 96.96
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 96.96

-1.88 -1.90%

Open: 98.07
High: 98.55
Low: 96.18
Volume: 221,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 98.07 98.55 96.18 96.96 221,735 -1.88 -1.90
2026-04-28 98.42 99.45 97.50 98.84 239,461 +0.70 +0.71
2026-04-27 95.72 98.27 95.72 98.14 22,176 +2.43 +2.54
2026-04-24 94.52 97.12 93.17 95.71 201,876 +1.25 +1.32
2026-04-23 94.77 95.58 93.54 94.46 315,434 -0.31 -0.33
2026-04-22 91.84 94.98 91.39 94.77 186,088 +3.12 +3.40
2026-04-21 93.61 93.80 91.33 91.65 263,466 -1.87 -2.00
2026-04-20 93.77 94.67 93.42 93.52 134,863 -0.80 -0.85
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 99.45
On 2026-04-28		 93.17
On 2026-04-24		 2.19 2.31 99.45
On 2026-04-28		 96.18
On 2026-04-29		 -3.29 96.82
10D 99.45
On 2026-04-28		 91.33
On 2026-04-21		 3.64 3.90 95.44
On 2026-04-17		 91.33
On 2026-04-21		 -4.31 95.17
20D 99.45
On 2026-04-28		 90.89
On 2026-04-09		 3.31 3.53 96.12
On 2026-04-01		 90.89
On 2026-04-09		 -5.44 94.14
WTD 99.45
On 2026-04-28		 95.72
On 2026-04-27		 1.25 1.31 99.45
On 2026-04-28		 96.18
On 2026-04-29		 -3.29 97.98
MTD 99.45
On 2026-04-28		 90.89
On 2026-04-09		 3.31 3.53 96.12
On 2026-04-01		 90.89
On 2026-04-09		 -5.44 94.14
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

96.96 0.00 0.00