ADUS: Addus HomeCare Corp.

As of Friday, March 13th, 2026

$ 101.35

+1.61 +1.61%

Open: 100.33
High: 101.54
Low: 98.76
Volume: 274,971
Previous Close on Thursday, March 12th, 2026

$ 99.74

-3.31 -3.21%

Open: 102.00
High: 103.15
Low: 99.68
Volume: 194,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 100.33 101.54 98.76 101.35 274,971 +1.61 +1.61
2026-03-12 102.00 103.15 99.68 99.74 194,659 -3.31 -3.21
2026-03-11 101.27 103.62 101.10 103.05 188,839 +0.90 +0.88
2026-03-10 102.55 104.50 101.14 102.15 283,866 -0.71 -0.69
2026-03-09 102.24 103.38 99.40 102.86 216,514 -0.35 -0.34
2026-03-06 103.05 103.42 101.69 103.21 187,135 -1.41 -1.35
2026-03-05 104.59 104.98 102.93 104.62 188,256 -1.06 -1.00
2026-03-04 104.03 106.46 102.51 105.68 295,314 +2.32 +2.24
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 104.50
On 2026-03-10		 98.76
On 2026-03-13		 -1.86 -1.80 104.50
On 2026-03-10		 98.76
On 2026-03-13		 -5.50 101.83
10D 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -2.18 -2.11 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -7.24 103.13
20D 118.23
On 2026-02-23		 98.76
On 2026-03-13		 -10.95 -9.75 118.23
On 2026-02-23		 98.76
On 2026-03-13		 -16.47 107.01
WTD 104.50
On 2026-03-10		 98.76
On 2026-03-13		 -1.86 -1.80 104.50
On 2026-03-10		 98.76
On 2026-03-13		 -5.50 101.83
MTD 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -2.18 -2.11 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -7.24 103.13
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

101.35 +1.61 +1.61 274,971