investment & stocks ideas Favourites Have ideas? Sign in / Register

$ADUS: Addus HomeCare Corporation - Common Stock

2026-04-13
ADUS	2026-04-13 00:01:28		0.00	0.00	-0.59%
ADUS	2026-04-13 04:01:25		96.20	91.31	-0.59%
ADUS	2026-04-13 05:01:13		96.20	90.93	-0.59%
ADUS	2026-04-13 06:01:17		96.20	90.00	-0.59%
ADUS	2026-04-13 09:01:17		92.67	91.39	-0.59%
ADUS	2026-04-13 10:01:17		92.34	91.77	-0.16%
ADUS	2026-04-13 11:01:16		92.47	92.17	0.02%
ADUS	2026-04-13 12:01:20		92.61	92.37	0.42%
ADUS	2026-04-13 13:01:24		93.13	93.08	0.95%
ADUS	2026-04-13 14:01:17		94.07	93.86	1.97%
ADUS	2026-04-13 15:01:24		93.98	93.87	1.91%
ADUS	2026-04-13 16:01:35		95.10	93.25	3.12%
ADUS	2026-04-13 17:01:28		95.10	93.25	3.13%
ADUS	2026-04-13 19:01:28		95.10	94.72	3.13%
ADUS	2026-04-13 20:01:54		0.00	0.00	3.13%
2026-04-14
ADUS	2026-04-14 04:01:19		95.83	94.63	3.13%
ADUS	2026-04-14 05:01:16		95.89	94.63	3.13%
ADUS	2026-04-14 06:01:26		151.19	90.00	3.13%
ADUS	2026-04-14 07:01:26		103.52	94.63	3.13%
ADUS	2026-04-14 08:01:29		103.52	94.62	3.13%
ADUS	2026-04-14 09:01:18		103.52	94.45	3.13%
ADUS	2026-04-14 10:01:20		95.41	94.53	-0.10%
ADUS	2026-04-14 11:01:32		94.86	94.73	-0.31%
ADUS	2026-04-14 12:01:25		94.52	94.40	-0.69%
ADUS	2026-04-14 13:01:33		94.36	94.20	-0.79%
ADUS	2026-04-14 14:01:20		94.19	94.08	-1.08%
ADUS	2026-04-14 15:01:22		93.73	93.60	-1.61%
ADUS	2026-04-14 16:01:17		95.08	91.86	-2.01%
ADUS	2026-04-14 17:01:18		93.67	92.72	-1.95%
ADUS	2026-04-14 18:01:50		93.70	92.76	-1.95%
ADUS	2026-04-14 19:01:30		93.71	92.76	-1.95%
ADUS	2026-04-14 20:01:36		0.00	0.00	-1.95%
2026-04-15
ADUS	2026-04-15 04:01:25		93.68	92.79	-1.95%
ADUS	2026-04-15 05:01:14		126.13	90.00	-1.95%
ADUS	2026-04-15 07:01:15		108.26	90.00	-1.95%
ADUS	2026-04-15 08:01:14		108.26	92.59	-1.95%
ADUS	2026-04-15 09:01:17		93.78	92.79	-1.95%
ADUS	2026-04-15 10:05:45		93.45	93.03	0.16%
ADUS	2026-04-15 11:01:18		92.91	92.69	-0.34%
ADUS	2026-04-15 12:01:27		92.65	92.50	-0.63%
ADUS	2026-04-15 13:01:24		93.12	92.99	-0.16%
ADUS	2026-04-15 14:01:18		93.16	92.98	-0.24%
ADUS	2026-04-15 15:01:26		93.22	93.10	-0.07%
ADUS	2026-04-15 16:01:35		95.17	92.00	0.11%
ADUS	2026-04-15 17:01:36		95.17	91.51	0.11%
ADUS	2026-04-15 18:01:28		93.78	92.84	0.11%
ADUS	2026-04-15 19:01:39		93.83	92.89	0.11%
ADUS	2026-04-15 20:01:36		0.00	0.00	0.11%
2026-04-16
ADUS	2026-04-16 04:01:47		93.87	92.87	0.11%
ADUS	2026-04-16 05:01:24		148.37	91.32	0.11%
ADUS	2026-04-16 07:01:44		93.87	91.32	0.11%
ADUS	2026-04-16 08:01:25		93.77	91.00	0.11%
ADUS	2026-04-16 09:01:20		93.87	92.87	0.11%
ADUS	2026-04-16 10:01:12		93.89	93.16	0.42%
ADUS	2026-04-16 11:01:19		93.73	93.39	0.25%
ADUS	2026-04-16 12:01:21		93.94	93.66	0.49%
ADUS	2026-04-16 13:01:18		93.58	93.40	0.15%
ADUS	2026-04-16 14:01:20		93.79	93.49	0.19%
ADUS	2026-04-16 15:01:43		93.35	93.23	-0.08%
ADUS	2026-04-16 16:01:23		95.18	92.43	0.02%
ADUS	2026-04-16 20:01:54		0.00	0.00	0.02%
2026-04-17
ADUS	2026-04-17 04:01:35		93.96	92.43	0.02%
ADUS	2026-04-17 05:01:31		94.16	92.43	0.02%
ADUS	2026-04-17 06:01:23		148.39	92.43	0.02%
ADUS	2026-04-17 07:01:35		94.16	92.98	0.02%
ADUS	2026-04-17 08:01:22		94.24	93.34	0.02%
ADUS	2026-04-17 09:01:18		109.00	92.87	0.02%
ADUS	2026-04-17 10:01:33		94.16	93.87	0.64%
ADUS	2026-04-17 11:01:30		95.01	94.53	1.31%
ADUS	2026-04-17 12:01:33		94.93	94.60	1.43%
ADUS	2026-04-17 13:02:02		95.34	95.00	1.88%
ADUS	2026-04-17 14:01:44		94.60	94.45	1.22%
ADUS	2026-04-17 15:01:33		94.52	94.33	1.10%
ADUS	2026-04-17 16:01:37		96.19	92.49	1.07%
ADUS	2026-04-17 18:01:33		94.32	92.49	1.07%
ADUS	2026-04-17 20:02:05		0.00	0.00	1.07%
2026-04-20
ADUS	2026-04-20 04:01:25		96.20	92.43	1.07%
ADUS	2026-04-20 05:01:33		94.32	93.20	1.07%
ADUS	2026-04-20 06:01:29		96.20	92.43	1.07%
ADUS	2026-04-20 07:01:26		94.79	93.11	1.07%
ADUS	2026-04-20 08:01:30		96.20	93.39	1.07%
ADUS	2026-04-20 09:01:22		94.69	93.48	1.07%
ADUS	2026-04-20 10:01:23		94.65	94.05	-0.05%
ADUS	2026-04-20 11:01:16		94.02	93.70	-0.48%
ADUS	2026-04-20 12:01:26		93.83	93.58	-0.59%
ADUS	2026-04-20 13:01:25		94.15	93.83	-0.24%
ADUS	2026-04-20 14:01:28		93.84	93.53	-0.61%
ADUS	2026-04-20 15:01:30		94.06	93.87	-0.35%
ADUS	2026-04-20 16:01:15		95.34	91.88	-0.84%
ADUS	2026-04-20 20:01:40		0.00	0.00	-0.84%
2026-04-21
ADUS	2026-04-21 04:01:36		94.04	90.99	-0.84%
ADUS	2026-04-21 05:01:25		148.69	90.99	-0.84%
ADUS	2026-04-21 07:01:17		98.02	90.99	-0.84%
ADUS	2026-04-21 10:01:22		93.87	93.18	-0.20%
ADUS	2026-04-21 11:01:16		93.53	93.04	-0.43%
ADUS	2026-04-21 12:01:27		92.49	92.25	-1.19%
ADUS	2026-04-21 13:01:26		91.57	91.47	-2.13%
ADUS	2026-04-21 14:01:25		91.75	91.33	-2.00%
ADUS	2026-04-21 15:01:42		92.08	91.85	-1.65%
ADUS	2026-04-21 16:01:34		93.46	91.00	-1.99%
ADUS	2026-04-21 18:01:30		93.46	91.65	-1.99%
ADUS	2026-04-21 20:01:23		0.00	0.00	-1.99%
2026-04-22
ADUS	2026-04-22 04:01:36		92.55	91.22	-1.99%
ADUS	2026-04-22 05:01:34		145.72	91.65	-1.99%
ADUS	2026-04-22 06:01:27		145.72	91.67	-1.99%
ADUS	2026-04-22 06:15:14	8-K Sec report https://www.sec.gov/Archives/edgar/data/1562476/000119312526168218/0001193125-26-168218-index.htm 8-K - Taylor Morrison Home Corp (0001562476) (Filer)
ADUS	2026-04-22 07:01:27		92.56	91.65	-1.99%
ADUS	2026-04-22 08:01:31		108.26	91.68	-1.99%
ADUS	2026-04-22 09:01:23		127.66	91.20	-1.99%
ADUS	2026-04-22 10:01:25		93.46	93.12	1.68%
ADUS	2026-04-22 11:01:34		94.12	93.56	2.34%
ADUS	2026-04-22 12:02:51		94.13	93.97	2.65%
ADUS	2026-04-22 13:01:27		94.25	94.09	2.63%
ADUS	2026-04-22 14:01:20		94.21	94.08	2.64%
ADUS	2026-04-22 15:01:38		94.12	94.02	2.60%
ADUS	2026-04-22 16:01:50		96.62	92.94	3.40%
ADUS	2026-04-22 16:02:08	10-Q Sec report https://www.sec.gov/Archives/edgar/data/1562476/000162828026026535/0001628280-26-026535-index.htm 10-Q - Taylor Morrison Home Corp (0001562476) (Filer)
ADUS	2026-04-22 20:01:42		0.00	0.00	3.40%
2026-04-23
ADUS	2026-04-23 04:01:55		95.21	93.95	3.40%
ADUS	2026-04-23 05:01:36		151.18	93.84	3.40%
ADUS	2026-04-23 06:01:48		151.63	91.60	3.40%
ADUS	2026-04-23 07:01:27		95.22	91.60	3.40%
ADUS	2026-04-23 09:01:23		95.22	94.22	3.40%
ADUS	2026-04-23 10:01:19		95.06	94.79	0.27%
ADUS	2026-04-23 11:01:56		94.17	94.00	-0.68%
ADUS	2026-04-23 12:01:37		94.11	93.99	-0.77%
ADUS	2026-04-23 13:01:35		93.97	93.75	-1.00%
ADUS	2026-04-23 14:01:39		94.94	94.76	0.10%
ADUS	2026-04-23 15:01:31		94.50	94.38	-0.39%
ADUS	2026-04-23 16:01:32		96.30	92.64	-0.32%
ADUS	2026-04-23 20:01:37		0.00	0.00	-0.32%
2026-04-24
ADUS	2026-04-24 04:01:41		150.19	91.60	-0.32%
ADUS	2026-04-24 07:01:25		108.26	91.60	-0.32%
ADUS	2026-04-24 09:01:21		127.66	91.60	-0.32%
ADUS	2026-04-24 10:01:27		96.01	95.21	1.11%
ADUS	2026-04-24 11:01:18		95.44	95.02	0.61%
ADUS	2026-04-24 12:01:27		95.64	95.12	0.80%
ADUS	2026-04-24 13:01:23		95.40	95.13	0.92%
ADUS	2026-04-24 14:01:22		94.97	94.42	0.27%
ADUS	2026-04-24 15:01:35		95.21	94.74	0.31%
ADUS	2026-04-24 16:01:27		97.61	93.85	1.33%
ADUS	2026-04-24 20:02:03		0.00	0.00	1.33%
2026-04-27
ADUS	2026-04-27 04:01:42		96.13	91.60	1.33%
ADUS	2026-04-27 05:01:25		96.15	91.60	1.33%
ADUS	2026-04-27 06:01:24		152.17	91.60	1.33%
ADUS	2026-04-27 07:01:31		108.71	95.25	1.33%
ADUS	2026-04-27 08:01:21		96.27	95.25	1.33%
ADUS	2026-04-27 09:01:20		96.08	91.60	1.33%
ADUS	2026-04-27 10:01:20		97.18	96.56	1.16%
ADUS	2026-04-27 11:01:22		97.67	97.36	1.77%
ADUS	2026-04-27 12:01:22		97.58	97.50	1.92%
ADUS	2026-04-27 13:01:15		97.02	96.81	1.27%
ADUS	2026-04-27 14:01:25		98.19	97.93	2.37%
ADUS	2026-04-27 15:01:23		97.98	97.84	2.30%
ADUS	2026-04-27 16:01:30		109.00	96.24	2.55%
ADUS	2026-04-27 17:01:20		108.26	96.24	2.55%
ADUS	2026-04-27 20:01:14		0.00	0.00	2.55%
2026-04-28
ADUS	2026-04-28 04:01:25		98.61	91.60	2.55%
ADUS	2026-04-28 05:01:16		98.62	97.67	2.55%
ADUS	2026-04-28 06:01:16		108.00	91.60	2.55%
ADUS	2026-04-28 07:01:19		98.81	97.66	2.55%
ADUS	2026-04-28 08:01:20		108.00	91.60	2.55%
ADUS	2026-04-28 09:01:16		106.73	91.60	2.55%
ADUS	2026-04-28 10:01:13		98.55	97.85	-0.16%
ADUS	2026-04-28 11:01:14		99.40	99.06	1.18%
ADUS	2026-04-28 12:01:15		99.09	98.87	0.83%
ADUS	2026-04-28 13:01:29		98.79	98.65	0.57%
ADUS	2026-04-28 14:01:19		98.49	98.32	0.33%
ADUS	2026-04-28 15:01:18		98.94	98.83	0.77%
ADUS	2026-04-28 16:01:23		108.00	96.92	0.72%
ADUS	2026-04-28 18:02:35		108.00	96.92	1.63%
ADUS	2026-04-28 20:01:28		0.00	0.00	1.63%
2026-04-29
ADUS	2026-04-29 04:01:29		99.30	91.60	1.63%
ADUS	2026-04-29 05:01:17		99.32	91.60	1.63%
ADUS	2026-04-29 06:01:19		131.15	91.60	1.63%
ADUS	2026-04-29 07:01:19		99.42	98.37	1.63%
ADUS	2026-04-29 08:01:16		99.32	98.36	1.63%
ADUS	2026-04-29 10:01:17		98.32	97.50	-0.54%
ADUS	2026-04-29 11:01:17		97.60	97.39	-1.45%
ADUS	2026-04-29 12:01:15		97.31	97.07	-1.59%
ADUS	2026-04-29 13:01:19		96.87	96.46	-2.18%
ADUS	2026-04-29 14:01:30		96.44	96.32	-2.48%
ADUS	2026-04-29 15:01:17		96.91	96.73	-1.91%
ADUS	2026-04-29 16:01:21		98.88	95.08	-1.89%
ADUS	2026-04-29 20:01:29		0.00	0.00	-1.89%
2026-04-30
ADUS	2026-04-30 04:01:16		131.15	91.60	-1.89%
ADUS	2026-04-30 05:01:17		97.43	96.12	-1.89%
ADUS	2026-04-30 06:01:20		131.15	91.60	-1.89%
ADUS	2026-04-30 07:01:22		97.53	96.39	-1.89%
ADUS	2026-04-30 08:01:14		97.62	96.49	-1.89%
ADUS	2026-04-30 09:01:17		113.71	94.50	-1.89%
ADUS	2026-04-30 10:01:12		95.91	95.02	-1.24%
ADUS	2026-04-30 11:01:15		96.73	96.42	-0.37%
ADUS	2026-04-30 12:01:15		96.36	96.23	-0.70%
ADUS	2026-04-30 13:01:09		97.31	96.94	0.32%
ADUS	2026-04-30 14:01:19		96.98	96.52	-0.22%
ADUS	2026-04-30 15:01:38		96.81	96.64	-0.15%
ADUS	2026-04-30 16:01:26		98.81	95.01	-0.06%
ADUS	2026-04-30 17:01:38		98.81	95.01	0.19%
ADUS	2026-04-30 20:01:34		0.00	0.00	0.19%
2026-05-01
ADUS	2026-05-01 04:01:27		97.35	96.43	0.19%
ADUS	2026-05-01 05:01:22		131.15	91.60	0.19%
ADUS	2026-05-01 06:01:22		131.15	95.28	0.19%
ADUS	2026-05-01 07:01:27		97.35	95.28	0.39%
ADUS	2026-05-01 08:01:23		97.64	96.54	0.39%
ADUS	2026-05-01 09:01:16		98.07	96.11	0.39%
ADUS	2026-05-01 10:01:18		99.74	98.88	2.40%
ADUS	2026-05-01 11:02:20		99.52	98.48	1.86%
ADUS	2026-05-01 12:01:21		98.98	98.48	1.94%
ADUS	2026-05-01 13:01:24		98.61	98.15	1.60%
ADUS	2026-05-01 14:01:23		98.82	98.46	1.80%
ADUS	2026-05-01 15:01:21		99.26	99.01	2.32%
ADUS	2026-05-01 16:01:45		99.74	97.64	2.77%
ADUS	2026-05-01 20:01:25		0.00	0.00	2.77%
2026-05-04
ADUS	2026-05-04 04:01:28		106.36	91.60	2.77%
ADUS	2026-05-04 05:01:13		106.36	91.60	-0.58%
ADUS	2026-05-04 07:01:19		99.74	91.60	-0.58%
ADUS	2026-05-04 10:02:00		101.20	100.16	0.83%
ADUS	2026-05-04 11:01:21		102.29	101.88	2.57%
ADUS	2026-05-04 12:01:24		102.20	101.39	2.22%
ADUS	2026-05-04 13:01:28		101.26	101.07	1.73%
ADUS	2026-05-04 14:02:09		101.04	100.86	1.46%
ADUS	2026-05-04 15:01:24		100.82	100.53	1.10%
ADUS	2026-05-04 16:01:23		106.36	92.70	0.57%
ADUS	2026-05-04 17:01:32		97.00	95.00	0.57%
ADUS	2026-05-04 20:01:33		0.00	0.00	0.57%
2026-05-05
ADUS	2026-05-05 04:01:49		113.00	95.01	0.57%
ADUS	2026-05-05 05:01:44		111.26	95.01	0.57%
ADUS	2026-05-05 06:01:16		106.12	95.00	0.57%
ADUS	2026-05-05 09:01:20		97.00	91.60	-5.14%
ADUS	2026-05-05 10:01:16		94.35	93.68	-6.46%
ADUS	2026-05-05 11:01:17		95.49	95.16	-4.73%
ADUS	2026-05-05 12:01:34		94.90	94.08	-5.64%
ADUS	2026-05-05 13:01:28		95.10	94.63	-5.40%
ADUS	2026-05-05 14:01:23		96.60	96.30	-3.67%
ADUS	2026-05-05 15:01:22		97.36	97.02	-3.01%
ADUS	2026-05-05 16:01:24		100.36	96.54	-1.68%
ADUS	2026-05-05 16:30:54	10-Q Sec report https://www.sec.gov/Archives/edgar/data/1468328/000143774926014900/0001437749-26-014900-index.htm 10-Q - Addus HomeCare Corp (0001468328) (Filer)
ADUS	2026-05-05 16:51:14	Addus HomeCare Corporation (ADUS) Q1 2026 Earnings Call Transcript
ADUS	2026-05-05 20:01:34		0.00	0.00	-1.68%
2026-05-06
ADUS	2026-05-06 04:01:29		156.51	90.11	-1.68%
ADUS	2026-05-06 05:01:01		106.00	90.10	-1.68%
ADUS	2026-05-06 10:01:02		97.39	96.47	-1.43%
ADUS	2026-05-06 11:01:05		96.57	96.29	-2.14%
ADUS	2026-05-06 12:01:07		97.53	97.20	-1.19%
ADUS	2026-05-06 13:01:03		96.96	96.66	-1.58%
ADUS	2026-05-06 14:01:20		96.98	96.86	-1.58%
ADUS	2026-05-06 15:01:20		96.47	96.27	-2.17%
ADUS	2026-05-06 16:01:11		98.55	0.00	-1.82%
ADUS	2026-05-06 17:01:14		98.55	87.39	-1.82%
ADUS	2026-05-06 20:01:09		0.00	0.00	-1.82%
2026-05-07
ADUS	2026-05-07 04:01:04		154.62	96.19	-1.82%
ADUS	2026-05-07 05:01:02		154.62	89.01	-1.82%
ADUS	2026-05-07 07:01:12		119.40	96.18	-1.82%
ADUS	2026-05-07 08:01:06		97.20	94.67	-1.82%
ADUS	2026-05-07 09:01:01		126.91	94.66	-1.82%
ADUS	2026-05-07 10:00:58		98.34	97.80	1.35%
ADUS	2026-05-07 11:01:02		98.31	98.01	1.57%
ADUS	2026-05-07 12:01:00		98.06	97.75	1.24%
ADUS	2026-05-07 13:01:07		97.89	97.55	1.09%
ADUS	2026-05-07 14:01:04		98.02	97.78	1.10%
ADUS	2026-05-07 15:01:00		98.80	98.49	2.08%
ADUS	2026-05-07 16:01:05		99.19	95.41	0.68%
ADUS	2026-05-07 20:01:04		0.00	0.00	0.68%
2026-05-08
ADUS	2026-05-08 04:01:08		154.69	97.33	0.68%
ADUS	2026-05-08 07:01:10		98.14	97.32	0.04%
ADUS	2026-05-08 08:01:00		119.39	97.32	0.04%
ADUS	2026-05-08 09:00:59		140.79	97.32	0.04%
ADUS	2026-05-08 10:00:57		98.32	97.64	1.06%
ADUS	2026-05-08 11:01:21		99.19	98.75	1.65%
ADUS	2026-05-08 12:01:06		99.25	98.75	1.88%
ADUS	2026-05-08 13:01:00		98.72	98.47	1.38%
ADUS	2026-05-08 14:01:01		99.05	98.72	1.81%
ADUS	2026-05-08 15:01:04		98.80	98.57	1.33%
ADUS	2026-05-08 16:01:05		101.54	97.64	2.35%
ADUS	2026-05-08 17:01:06		101.54	99.57	2.35%
ADUS	2026-05-08 18:00:58		100.06	99.57	2.35%
ADUS	2026-05-08 19:01:03		100.06	99.33	2.35%
ADUS	2026-05-08 20:01:09		0.00	0.00	2.35%
2026-05-11
ADUS	2026-05-11 04:01:09		100.04	99.10	2.35%
ADUS	2026-05-11 05:00:59		100.02	98.99	2.35%
ADUS	2026-05-11 06:01:00		158.30	90.01	2.35%
ADUS	2026-05-11 07:00:58		100.04	98.92	2.35%
ADUS	2026-05-11 08:00:57		100.02	99.00	2.35%
ADUS	2026-05-11 09:01:00		100.21	99.10	0.01%
ADUS	2026-05-11 10:00:59		99.86	98.76	-0.20%
ADUS	2026-05-11 11:00:58		98.86	98.32	-1.26%
ADUS	2026-05-11 12:01:07		95.86	95.53	-3.93%
ADUS	2026-05-11 13:01:05		95.48	95.16	-4.36%
ADUS	2026-05-11 14:00:53		97.07	96.33	-2.97%
ADUS	2026-05-11 15:01:13		97.51	97.36	-2.14%
ADUS	2026-05-11 16:00:55		97.25	95.89	-2.32%
ADUS	2026-05-11 17:01:07		97.25	95.89	-3.68%
ADUS	2026-05-11 20:01:02		0.00	0.00	-3.68%
2026-05-12
ADUS	2026-05-12 04:01:06		103.03	39.31	-3.68%
ADUS	2026-05-12 05:01:04		103.03	39.32	-3.68%
ADUS	2026-05-12 06:01:05		103.03	90.01	-3.68%
ADUS	2026-05-12 07:01:05		103.03	90.00	-3.68%
ADUS	2026-05-12 10:01:04		97.84	97.21	-0.21%
ADUS	2026-05-12 11:00:58		97.86	97.25	-0.03%
ADUS	2026-05-12 12:01:02		97.11	96.90	-0.85%
ADUS	2026-05-12 13:01:02		98.31	97.73	0.33%
ADUS	2026-05-12 14:01:04		98.00	97.60	-0.09%
ADUS	2026-05-12 15:01:03		98.52	98.32	0.71%
ADUS	2026-05-12 16:01:12		100.44	96.58	0.73%
ADUS	2026-05-12 18:01:00		98.92	97.97	0.73%
ADUS	2026-05-12 19:01:04		98.91	97.96	0.73%
ADUS	2026-05-12 20:01:11		0.00	0.00	0.73%
ADUS	2026-05-12 22:20:43	Addus HomeCare Corporation (ADUS) Presents at Bank of America Global Healthcare Conference 2026 Transcript

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.