ADUS: Addus HomeCare Corp.

As of Monday, March 16th, 2026

$ 100.94

-0.41 -0.40%

Open: 102.35
High: 102.38
Low: 100.44
Volume: 148,526
Previous Close on Friday, March 13th, 2026

$ 101.35

+1.61 +1.61%

Open: 100.33
High: 101.54
Low: 98.76
Volume: 274,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 102.35 102.38 100.44 100.94 148,526 -0.41 -0.40
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
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		 -1.92 -1.87 104.50
On 2026-03-10		 98.76
On 2026-03-13		 -5.50 101.45
10D 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -4.32 -4.10 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -7.24 102.70
20D 118.23
On 2026-02-23		 98.76
On 2026-03-13		 -12.86 -11.30 118.23
On 2026-02-23		 98.76
On 2026-03-13		 -16.47 106.37
WTD 102.38
On 2026-03-16		 100.44
On 2026-03-16		 -0.41 -0.40 -- -- -- 100.94
MTD 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -2.59 -2.50 106.46
On 2026-03-04		 98.76
On 2026-03-13		 -7.24 102.93
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

100.94 -0.41 -0.40 148,526