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

$ADUS: Addus HomeCare Corporation - Common Stock





Clear duplicates of prices



2025-06-05
ADUS 2025-06-05 19:00:39121.24 109.95 0.13%
ADUS 2025-06-05 21:00:410.00 0.00 0.13%
2025-06-06
ADUS 2025-06-06 05:00:38179.45 109.98 0.13%
ADUS 2025-06-06 08:00:39135.66 109.98 0.13%
ADUS 2025-06-06 09:00:46134.10 109.98 0.13%
ADUS 2025-06-06 10:00:42113.45 112.68 0.80%
ADUS 2025-06-06 11:00:42112.66 112.26 0.37%
ADUS 2025-06-06 12:00:41113.08 112.77 0.62%
ADUS 2025-06-06 13:00:41112.60 112.34 0.37%
ADUS 2025-06-06 14:00:44112.95 112.61 0.64%
ADUS 2025-06-06 15:00:41112.67 112.41 0.34%
ADUS 2025-06-06 16:00:44113.31 113.05 1.01%
ADUS 2025-06-06 17:00:42115.28 110.95 0.86%
ADUS 2025-06-06 18:00:46117.87 109.98 0.86%
ADUS 2025-06-06 21:00:430.00 0.00 0.86%
2025-06-09
ADUS 2025-06-09 05:00:39179.87 109.98 0.86%
ADUS 2025-06-09 08:00:42134.84 109.98 0.86%
ADUS 2025-06-09 09:00:39135.42 109.98 0.86%
ADUS 2025-06-09 10:00:37112.23 111.08 -0.80%
ADUS 2025-06-09 11:00:40114.90 114.79 1.52%
ADUS 2025-06-09 12:00:36115.67 115.48 2.26%
ADUS 2025-06-09 13:00:40115.84 115.53 2.15%
ADUS 2025-06-09 14:00:41116.19 115.88 2.72%
ADUS 2025-06-09 15:00:39116.19 115.92 2.70%
ADUS 2025-06-09 16:00:40116.65 116.48 3.12%
ADUS 2025-06-09 17:00:38117.90 114.31 3.04%
ADUS 2025-06-09 18:00:44117.90 111.90 3.04%
ADUS 2025-06-09 21:00:360.00 0.00 3.04%
2025-06-10
ADUS 2025-06-10 05:00:34185.33 105.00 3.04%
ADUS 2025-06-10 08:00:41135.66 109.26 3.04%
ADUS 2025-06-10 10:00:41115.87 115.22 -0.89%
ADUS 2025-06-10 11:00:38118.03 117.46 1.10%
ADUS 2025-06-10 12:00:42117.68 117.44 0.80%
ADUS 2025-06-10 13:00:41117.69 117.28 0.78%
ADUS 2025-06-10 14:00:37117.68 117.53 0.88%
ADUS 2025-06-10 15:00:37117.71 117.49 0.95%
ADUS 2025-06-10 16:00:36118.02 117.78 1.15%
ADUS 2025-06-10 17:00:38120.34 115.72 1.24%
ADUS 2025-06-10 18:00:43124.27 109.26 1.24%
ADUS 2025-06-10 21:00:410.00 0.00 1.24%
2025-06-11
ADUS 2025-06-11 05:00:41186.22 117.41 1.24%
ADUS 2025-06-11 06:00:37186.22 105.00 1.24%
ADUS 2025-06-11 08:00:38135.66 109.26 1.24%
ADUS 2025-06-11 09:00:36135.66 117.76 1.24%
ADUS 2025-06-11 10:00:41118.48 117.37 -0.46%
ADUS 2025-06-11 11:00:37117.51 116.77 -0.82%
ADUS 2025-06-11 12:00:35116.07 115.66 -1.72%
ADUS 2025-06-11 13:00:35116.16 115.88 -1.58%
ADUS 2025-06-11 14:00:34116.10 115.58 -1.79%
ADUS 2025-06-11 15:00:36114.55 114.18 -3.24%
ADUS 2025-06-11 16:00:35112.81 112.76 -4.49%
ADUS 2025-06-11 17:00:35114.83 110.52 -4.50%
ADUS 2025-06-11 18:00:37118.00 109.26 -4.50%
ADUS 2025-06-11 21:00:390.00 0.00 -4.50%
2025-06-12
ADUS 2025-06-12 05:00:40179.17 105.00 -4.50%
ADUS 2025-06-12 08:00:42135.66 109.26 -4.50%
ADUS 2025-06-12 09:00:39135.66 105.00 -4.50%
ADUS 2025-06-12 10:00:39113.32 112.93 0.21%
ADUS 2025-06-12 11:00:36113.64 113.39 0.79%
ADUS 2025-06-12 12:00:41113.28 113.09 0.46%
ADUS 2025-06-12 13:00:34113.02 112.75 0.12%
ADUS 2025-06-12 14:00:36112.95 112.63 0.09%
ADUS 2025-06-12 15:00:38112.87 112.69 0.15%
ADUS 2025-06-12 16:00:34114.16 113.94 1.09%
ADUS 2025-06-12 17:00:39115.94 111.81 1.20%
ADUS 2025-06-12 18:00:41115.94 105.00 1.20%
ADUS 2025-06-12 21:00:410.00 0.00 1.20%
2025-06-13
ADUS 2025-06-13 12:00:36113.42 112.84 -0.77%
ADUS 2025-06-13 13:00:39114.05 113.65 -0.08%
ADUS 2025-06-13 14:00:41113.53 113.16 -0.58%
ADUS 2025-06-13 15:00:40113.26 113.15 -0.67%
ADUS 2025-06-13 16:00:43112.71 112.62 -1.23%
ADUS 2025-06-13 17:00:38114.94 109.26 -1.08%
ADUS 2025-06-13 18:00:43116.54 109.26 -1.08%
ADUS 2025-06-13 21:00:460.00 0.00 -1.08%
2025-06-16
ADUS 2025-06-16 05:00:42136.00 105.00 -1.08%
ADUS 2025-06-16 08:00:39135.66 109.26 -1.08%
ADUS 2025-06-16 10:00:42113.02 112.08 -0.31%
ADUS 2025-06-16 11:00:38114.09 113.22 0.50%
ADUS 2025-06-16 12:00:38112.76 112.21 -0.27%
ADUS 2025-06-16 13:00:40114.01 113.67 1.06%
ADUS 2025-06-16 14:00:41113.82 113.53 0.73%
ADUS 2025-06-16 15:00:38114.45 114.17 1.33%
ADUS 2025-06-16 16:00:40114.44 114.25 1.44%
ADUS 2025-06-16 17:00:37126.90 109.26 1.46%
ADUS 2025-06-16 19:00:38126.90 112.23 1.46%
ADUS 2025-06-16 20:00:37126.90 109.26 1.46%
ADUS 2025-06-16 21:00:380.00 0.00 1.46%
2025-06-17
ADUS 2025-06-17 05:01:08136.00 105.00 1.46%
ADUS 2025-06-17 08:00:38135.40 113.53 1.46%
ADUS 2025-06-17 09:00:34135.31 109.26 1.46%
ADUS 2025-06-17 10:00:40113.50 113.08 -0.91%
ADUS 2025-06-17 11:00:36114.31 113.93 -0.27%
ADUS 2025-06-17 12:00:39114.10 113.88 -0.41%
ADUS 2025-06-17 13:00:40114.51 114.23 -0.16%
ADUS 2025-06-17 14:00:40114.44 114.10 -0.05%
ADUS 2025-06-17 15:00:43114.60 114.40 0.13%
ADUS 2025-06-17 16:00:39114.12 114.02 -0.33%
ADUS 2025-06-17 17:00:36116.20 111.83 -0.35%
ADUS 2025-06-17 18:00:40118.00 109.26 -0.35%
ADUS 2025-06-17 21:00:370.00 0.00 -0.35%
2025-06-18
ADUS 2025-06-18 05:00:45136.00 104.66 -0.35%
ADUS 2025-06-18 08:00:42135.37 109.26 -0.35%
ADUS 2025-06-18 09:00:43135.66 109.26 -0.35%
ADUS 2025-06-18 10:00:41114.53 114.15 0.29%
ADUS 2025-06-18 11:00:44115.10 114.55 0.73%
ADUS 2025-06-18 12:00:36115.20 114.86 0.94%
ADUS 2025-06-18 13:00:38115.98 115.76 1.55%
ADUS 2025-06-18 14:00:42116.45 116.03 1.94%
ADUS 2025-06-18 15:00:44115.53 114.70 0.91%
ADUS 2025-06-18 16:00:45115.23 115.16 1.01%
ADUS 2025-06-18 17:00:40117.35 112.94 0.99%
ADUS 2025-06-18 18:00:40128.42 109.26 0.99%
ADUS 2025-06-18 21:00:430.00 0.00 0.99%
2025-06-20
ADUS 2025-06-20 05:00:33117.00 104.66 0.99%
ADUS 2025-06-20 08:00:35117.00 109.26 0.99%
ADUS 2025-06-20 09:00:34117.00 115.00 0.18%
ADUS 2025-06-20 10:00:39116.15 114.72 -0.13%
ADUS 2025-06-20 11:00:37114.62 114.45 -0.56%
ADUS 2025-06-20 12:00:37113.03 112.65 -2.10%
ADUS 2025-06-20 13:00:36113.62 113.36 -1.42%
ADUS 2025-06-20 14:00:42113.32 112.94 -1.86%
ADUS 2025-06-20 15:00:36113.70 113.08 -1.41%
ADUS 2025-06-20 16:01:08114.03 113.48 -1.16%
ADUS 2025-06-20 17:01:15115.95 111.59 -1.18%
ADUS 2025-06-20 18:01:19117.00 109.26 -1.18%
ADUS 2025-06-20 21:00:380.00 0.00 -1.18%
2025-06-23
ADUS 2025-06-23 05:00:36117.00 104.66 -1.18%
ADUS 2025-06-23 08:00:56117.00 109.26 -1.18%
ADUS 2025-06-23 10:00:54114.30 113.09 -0.36%
ADUS 2025-06-23 11:00:38114.28 113.81 0.04%
ADUS 2025-06-23 12:00:35113.31 113.12 -0.52%
ADUS 2025-06-23 13:00:40112.76 112.47 -1.02%
ADUS 2025-06-23 14:00:41113.42 112.91 -0.68%
ADUS 2025-06-23 15:00:36113.15 112.91 -0.70%
ADUS 2025-06-23 16:00:41113.14 113.00 -0.59%
ADUS 2025-06-23 16:30:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/1468328/000095017025089023/0000950170-25-089023-index.htm
8-K - Addus HomeCare Corp (0001468328) (Filer)
ADUS 2025-06-23 17:00:38115.16 110.83 -0.69%
ADUS 2025-06-23 18:00:39117.00 109.26 -0.69%
ADUS 2025-06-23 21:00:420.00 0.00 -0.69%
2025-06-24
ADUS 2025-06-24 05:00:36117.00 104.66 -0.69%
ADUS 2025-06-24 07:00:44117.00 112.00 -0.69%
ADUS 2025-06-24 10:00:38113.14 112.74 0.06%
ADUS 2025-06-24 11:00:38114.08 113.39 0.69%
ADUS 2025-06-24 12:00:40113.89 113.52 0.68%
ADUS 2025-06-24 13:00:46113.67 113.31 0.53%
ADUS 2025-06-24 14:00:39113.94 113.72 0.63%
ADUS 2025-06-24 15:00:38114.91 114.29 1.28%
ADUS 2025-06-24 16:00:45114.07 113.56 0.85%
ADUS 2025-06-24 17:00:43116.22 112.00 0.92%
ADUS 2025-06-24 18:00:43117.00 112.00 0.92%
ADUS 2025-06-24 21:00:370.00 0.00 0.92%
2025-06-25
ADUS 2025-06-25 05:00:40114.89 112.00 0.92%
ADUS 2025-06-25 10:00:42114.70 113.85 0.21%
ADUS 2025-06-25 11:00:40113.86 113.41 -0.22%
ADUS 2025-06-25 12:00:43114.20 113.81 0.05%
ADUS 2025-06-25 13:00:40114.30 113.81 -0.06%
ADUS 2025-06-25 14:00:41114.04 113.67 -0.23%
ADUS 2025-06-25 15:00:38113.97 113.56 -0.30%
ADUS 2025-06-25 16:00:39113.44 113.37 -0.57%
ADUS 2025-06-25 17:00:40115.57 111.23 -0.54%
ADUS 2025-06-25 18:00:42126.87 104.66 -0.54%
ADUS 2025-06-25 21:00:440.00 0.00 -0.54%
2025-06-26
ADUS 2025-06-26 05:00:41117.00 104.66 -0.54%
ADUS 2025-06-26 09:00:41113.36 104.66 -0.54%
ADUS 2025-06-26 10:00:39115.50 114.64 1.26%
ADUS 2025-06-26 11:00:35115.49 114.90 1.79%
ADUS 2025-06-26 12:00:40114.87 114.55 1.17%
ADUS 2025-06-26 13:00:41114.64 114.29 1.06%
ADUS 2025-06-26 14:00:38114.05 113.77 0.32%
ADUS 2025-06-26 15:00:37114.79 114.42 1.19%
ADUS 2025-06-26 16:00:37115.74 115.46 1.92%
ADUS 2025-06-26 17:00:36117.00 113.41 1.39%
ADUS 2025-06-26 18:00:48117.00 110.29 1.39%
ADUS 2025-06-26 21:00:470.00 0.00 1.39%
2025-06-27
ADUS 2025-06-27 05:00:37117.00 104.66 1.39%
ADUS 2025-06-27 10:00:37115.81 115.28 -0.05%
ADUS 2025-06-27 11:00:33116.63 116.47 0.87%
ADUS 2025-06-27 12:00:36115.88 115.38 0.19%
ADUS 2025-06-27 13:00:31115.91 115.51 0.13%
ADUS 2025-06-27 14:00:35115.56 115.13 -0.26%
ADUS 2025-06-27 15:00:43115.03 114.81 -0.55%
ADUS 2025-06-27 16:00:34115.42 115.11 -0.45%
ADUS 2025-06-27 17:00:30117.00 112.90 -0.44%
ADUS 2025-06-27 18:00:26117.00 110.27 -0.44%
ADUS 2025-06-27 21:00:300.00 0.00 -0.44%
2025-06-30
ADUS 2025-06-30 05:00:36117.00 104.66 -0.44%
ADUS 2025-06-30 10:00:34115.70 114.17 0.06%
ADUS 2025-06-30 11:00:33114.29 114.02 -0.73%
ADUS 2025-06-30 12:00:32114.35 114.00 -0.70%
ADUS 2025-06-30 13:00:35115.00 114.71 -0.15%
ADUS 2025-06-30 14:00:40115.10 114.49 -0.24%
ADUS 2025-06-30 15:00:34116.03 115.63 0.69%
ADUS 2025-06-30 16:00:40115.35 115.08 0.13%
ADUS 2025-06-30 17:00:37117.00 112.97 -0.97%
ADUS 2025-06-30 18:00:41117.00 104.66 -0.97%
ADUS 2025-06-30 21:00:300.00 0.00 -0.97%
2025-07-01
ADUS 2025-07-01 05:00:36117.00 104.66 -0.97%
ADUS 2025-07-01 08:00:37117.00 108.00 -0.56%
ADUS 2025-07-01 10:00:31114.70 113.50 -1.36%
ADUS 2025-07-01 11:00:35114.92 114.43 -0.46%
ADUS 2025-07-01 12:00:32114.73 114.44 -0.43%
ADUS 2025-07-01 13:00:36114.40 114.11 -0.89%
ADUS 2025-07-01 14:00:43114.90 114.52 -0.32%
ADUS 2025-07-01 15:00:37114.10 114.00 -1.02%
ADUS 2025-07-01 16:00:34113.37 113.00 -1.84%
ADUS 2025-07-01 17:00:38115.10 110.77 -1.94%
ADUS 2025-07-01 18:00:33117.00 104.66 -1.89%
ADUS 2025-07-01 21:00:320.00 0.00 -1.89%
2025-07-02
ADUS 2025-07-02 05:00:37117.00 104.66 -1.89%
ADUS 2025-07-02 10:00:36112.74 111.39 -0.95%
ADUS 2025-07-02 11:00:32111.80 110.92 -1.55%
ADUS 2025-07-02 12:00:33110.87 110.46 -2.13%
ADUS 2025-07-02 13:00:36111.45 111.22 -1.31%
ADUS 2025-07-02 14:00:41111.63 111.15 -1.35%
ADUS 2025-07-02 15:00:33110.73 110.51 -2.01%
ADUS 2025-07-02 16:00:35110.74 110.40 -2.10%
ADUS 2025-07-02 17:00:40112.47 110.45 -2.28%
ADUS 2025-07-02 18:00:37117.00 110.45 -2.28%
ADUS 2025-07-02 20:00:40117.00 107.00 -2.28%
ADUS 2025-07-02 21:00:440.00 0.00 -2.28%
2025-07-03
ADUS 2025-07-03 05:00:38117.00 104.66 -2.28%
ADUS 2025-07-03 09:00:40117.00 104.66 0.53%
ADUS 2025-07-03 10:00:37110.99 110.30 0.16%
ADUS 2025-07-03 11:00:39110.70 110.37 0.21%
ADUS 2025-07-03 12:00:36112.09 111.74 1.37%
ADUS 2025-07-03 13:00:35112.07 111.80 1.35%
ADUS 2025-07-03 14:00:32112.29 111.34 1.35%
ADUS 2025-07-03 15:00:36117.00 104.66 1.35%
ADUS 2025-07-03 17:00:36116.84 104.66 1.35%
ADUS 2025-07-03 18:00:350.00 0.00 1.35%


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.