ADUS: Addus HomeCare Corp.

As of Tuesday, October 28th, 2025

$ 120.53

-0.93 -0.77%

Open: 120.49
High: 121.21
Low: 119.62
Volume: 110,429
Previous Close on Monday, October 27th, 2025

$ 121.46

-0.17 -0.14%

Open: 121.49
High: 121.68
Low: 120.12
Volume: 62,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 120.49 121.21 119.62 120.53 110,429 -0.93 -0.77
2025-10-27 121.49 121.68 120.12 121.46 62,372 -0.17 -0.14
2025-10-24 121.70 122.87 121.00 121.63 64,175 +0.95 +0.79
2025-10-23 121.11 122.45 119.90 120.68 80,697 -0.82 -0.67
2025-10-22 120.94 122.03 120.94 121.50 97,375 -0.03 -0.02
2025-10-21 121.45 122.75 120.01 121.53 154,672 +0.11 +0.09
2025-10-20 119.48 121.69 118.90 121.42 96,697 +3.11 +2.63
2025-10-17 116.52 119.57 113.62 118.31 190,227 +1.18 +1.01
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 122.87
On 2025-10-24		 119.62
On 2025-10-28		 -1.00 -0.82 122.87
On 2025-10-24		 119.62
On 2025-10-28		 -2.65 121.16
10D 122.87
On 2025-10-24		 113.62
On 2025-10-17		 6.02 5.26 122.87
On 2025-10-24		 119.62
On 2025-10-28		 -2.65 120.01
20D 122.87
On 2025-10-24		 108.64
On 2025-10-08		 2.54 2.15 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -8.74 116.91
WTD 121.68
On 2025-10-27		 119.62
On 2025-10-28		 -1.10 -0.90 121.68
On 2025-10-27		 119.62
On 2025-10-28		 -1.69 121.00
MTD 122.87
On 2025-10-24		 108.64
On 2025-10-08		 2.54 2.15 119.04
On 2025-10-03		 108.64
On 2025-10-08		 -8.74 116.91
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

120.53 -0.93 -0.77 110,429