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

$ADUS: Addus HomeCare Corporation - Common Stock

2025-10-14
ADUS	2025-10-14 18:01:03		121.14	114.66	1.72%
ADUS	2025-10-14 19:01:08		121.14	114.66	2.15%
ADUS	2025-10-14 20:01:07		0.00	0.00	2.15%
2025-10-15
ADUS	2025-10-15 05:01:03		121.14	46.03	2.15%
ADUS	2025-10-15 07:01:05		121.14	86.88	2.15%
ADUS	2025-10-15 08:01:02		121.14	87.13	2.15%
ADUS	2025-10-15 09:01:02		121.14	86.88	2.15%
ADUS	2025-10-15 10:00:59		114.98	113.81	0.09%
ADUS	2025-10-15 11:01:02		115.45	114.87	0.83%
ADUS	2025-10-15 12:01:04		115.56	115.23	0.70%
ADUS	2025-10-15 13:01:06		115.43	114.86	0.51%
ADUS	2025-10-15 14:01:06		114.73	114.35	0.04%
ADUS	2025-10-15 15:01:07		115.05	114.64	0.29%
ADUS	2025-10-15 16:01:06		117.00	105.00	1.27%
ADUS	2025-10-15 17:01:10		118.13	113.69	1.25%
ADUS	2025-10-15 18:01:08		116.41	115.40	1.25%
ADUS	2025-10-15 19:01:11		116.52	115.51	1.25%
ADUS	2025-10-15 20:01:11		0.00	0.00	1.25%
2025-10-16
ADUS	2025-10-16 05:01:11		121.14	46.38	1.25%
ADUS	2025-10-16 06:01:04		121.14	46.38	0.07%
ADUS	2025-10-16 09:01:01		121.14	82.86	0.07%
ADUS	2025-10-16 10:01:01		117.43	115.67	0.44%
ADUS	2025-10-16 11:00:56		117.33	116.81	0.95%
ADUS	2025-10-16 12:00:59		118.46	118.00	2.01%
ADUS	2025-10-16 13:01:08		117.46	117.00	1.34%
ADUS	2025-10-16 14:01:08		117.31	116.42	1.09%
ADUS	2025-10-16 15:01:13		117.79	117.19	1.47%
ADUS	2025-10-16 16:01:11		118.80	114.86	1.05%
ADUS	2025-10-16 17:01:10		119.45	114.86	1.04%
ADUS	2025-10-16 18:01:10		121.14	46.92	1.04%
ADUS	2025-10-16 20:01:12		0.00	0.00	1.04%
2025-10-17
ADUS	2025-10-17 05:01:10		121.14	47.08	1.04%
ADUS	2025-10-17 06:01:08		121.14	47.08	-0.35%
ADUS	2025-10-17 09:00:58		121.14	83.47	-0.35%
ADUS	2025-10-17 10:00:59		117.88	116.87	0.47%
ADUS	2025-10-17 11:00:58		118.15	117.87	0.67%
ADUS	2025-10-17 12:01:01		119.56	118.95	1.86%
ADUS	2025-10-17 13:01:02		118.43	117.75	0.64%
ADUS	2025-10-17 14:01:05		118.49	118.20	0.95%
ADUS	2025-10-17 15:01:06		118.65	118.44	1.25%
ADUS	2025-10-17 16:01:05		120.00	116.01	1.03%
ADUS	2025-10-17 17:01:08		120.65	116.01	1.02%
ADUS	2025-10-17 18:01:09		118.93	117.91	1.02%
ADUS	2025-10-17 20:01:11		0.00	0.00	1.02%
2025-10-20
ADUS	2025-10-20 06:01:04		121.14	47.33	1.02%
ADUS	2025-10-20 09:01:00		121.14	99.62	1.02%
ADUS	2025-10-20 10:00:58		121.15	120.40	2.26%
ADUS	2025-10-20 11:01:02		121.32	121.06	2.36%
ADUS	2025-10-20 12:01:07		121.12	120.31	2.20%
ADUS	2025-10-20 13:01:07		121.38	121.06	2.62%
ADUS	2025-10-20 14:01:09		121.27	120.99	2.39%
ADUS	2025-10-20 15:01:07		121.37	120.98	2.55%
ADUS	2025-10-20 16:01:15		121.52	105.00	2.66%
ADUS	2025-10-20 17:01:14		123.73	119.08	2.63%
ADUS	2025-10-20 18:01:16		141.12	48.54	2.63%
ADUS	2025-10-20 20:01:13		0.00	0.00	2.63%
2025-10-21
ADUS	2025-10-21 05:01:12		194.27	48.57	2.63%
ADUS	2025-10-21 07:01:05		141.12	86.88	2.63%
ADUS	2025-10-21 10:00:58		122.00	121.10	0.49%
ADUS	2025-10-21 11:00:59		122.61	122.08	0.68%
ADUS	2025-10-21 12:00:57		120.56	120.28	-0.85%
ADUS	2025-10-21 13:01:02		120.98	120.44	-0.55%
ADUS	2025-10-21 14:01:04		121.13	120.33	-0.43%
ADUS	2025-10-21 15:01:08		120.35	120.00	-1.06%
ADUS	2025-10-21 16:01:14		122.76	111.00	0.09%
ADUS	2025-10-21 17:01:12		123.94	119.17	0.09%
ADUS	2025-10-21 18:01:11		141.12	48.34	0.09%
ADUS	2025-10-21 19:01:12		122.07	121.04	0.09%
ADUS	2025-10-21 20:01:13		0.00	0.00	0.09%
2025-10-22
ADUS	2025-10-22 05:01:14		194.44	119.50	0.09%
ADUS	2025-10-22 06:01:12		194.44	119.50	0.35%
ADUS	2025-10-22 07:01:06		121.53	119.50	0.35%
ADUS	2025-10-22 08:00:59		121.53	119.50	0.00%
ADUS	2025-10-22 09:00:59		141.12	119.50	-0.26%
ADUS	2025-10-22 10:01:00		122.57	121.10	-0.28%
ADUS	2025-10-22 11:00:58		121.69	121.18	-0.08%
ADUS	2025-10-22 12:01:15		121.71	121.41	-0.10%
ADUS	2025-10-22 13:01:29		121.97	121.30	0.30%
ADUS	2025-10-22 14:01:20		121.54	121.30	-0.02%
ADUS	2025-10-22 15:01:18		122.03	121.61	0.33%
ADUS	2025-10-22 16:01:26		122.80	111.00	-0.02%
ADUS	2025-10-22 17:01:18		123.91	119.14	-0.02%
ADUS	2025-10-22 18:01:21		141.12	49.10	-0.02%
ADUS	2025-10-22 20:01:20		0.00	0.00	-0.02%
2025-10-23
ADUS	2025-10-23 05:01:27		193.18	48.60	-0.02%
ADUS	2025-10-23 06:01:16		193.18	48.60	0.65%
ADUS	2025-10-23 07:01:13		141.12	48.60	0.65%
ADUS	2025-10-23 09:01:10		141.12	64.76	0.65%
ADUS	2025-10-23 10:01:11		120.60	120.15	-0.99%
ADUS	2025-10-23 11:01:04		120.88	120.19	-0.76%
ADUS	2025-10-23 12:01:07		120.86	120.35	-0.56%
ADUS	2025-10-23 13:01:15		121.72	120.94	-0.12%
ADUS	2025-10-23 14:01:09		122.29	121.77	0.65%
ADUS	2025-10-23 15:01:13		121.43	120.85	-0.28%
ADUS	2025-10-23 16:01:18		123.00	118.34	-0.67%
ADUS	2025-10-23 17:01:21		121.21	120.19	-0.67%
ADUS	2025-10-23 18:01:17		121.24	120.21	-0.67%
ADUS	2025-10-23 19:01:17		121.25	120.22	-0.67%
ADUS	2025-10-23 20:01:20		0.00	0.00	-0.67%
2025-10-24
ADUS	2025-10-24 05:01:18		191.88	48.28	-0.67%
ADUS	2025-10-24 07:01:15		141.12	48.28	-0.67%
ADUS	2025-10-24 08:01:08		132.24	48.28	-0.30%
ADUS	2025-10-24 09:01:08		141.12	118.60	-0.40%
ADUS	2025-10-24 10:01:06		121.88	120.47	0.47%
ADUS	2025-10-24 11:01:06		121.95	120.89	1.13%
ADUS	2025-10-24 12:01:07		122.47	121.67	1.41%
ADUS	2025-10-24 13:01:17		122.67	122.38	1.45%
ADUS	2025-10-24 14:01:18		122.35	121.72	0.89%
ADUS	2025-10-24 15:01:18		121.61	121.26	0.69%
ADUS	2025-10-24 16:01:20		124.04	119.27	0.78%
ADUS	2025-10-24 17:01:20		124.04	119.27	0.79%
ADUS	2025-10-24 18:01:26		141.12	115.00	0.79%
ADUS	2025-10-24 20:01:19		0.00	0.00	0.79%
2025-10-27
ADUS	2025-10-27 05:01:28		193.39	48.89	0.79%
ADUS	2025-10-27 07:01:35		141.12	99.04	0.79%
ADUS	2025-10-27 09:01:41		134.74	99.04	0.79%
ADUS	2025-10-27 10:01:34		121.22	120.64	-0.49%
ADUS	2025-10-27 11:01:29		120.35	120.04	-1.13%
ADUS	2025-10-27 12:01:32		120.91	120.72	-0.65%
ADUS	2025-10-27 13:01:35		120.66	120.27	-0.80%
ADUS	2025-10-27 14:01:40		120.69	120.19	-0.85%
ADUS	2025-10-27 15:01:42		121.11	120.68	-0.46%
ADUS	2025-10-27 16:01:18		123.86	119.10	-0.13%
ADUS	2025-10-27 18:01:25		122.04	121.01	-0.13%
ADUS	2025-10-27 20:01:22		0.00	0.00	-0.13%
2025-10-28
ADUS	2025-10-28 05:01:14		193.66	48.59	-0.13%
ADUS	2025-10-28 07:01:10		125.00	48.59	-0.13%
ADUS	2025-10-28 09:01:24		125.00	86.47	-0.13%
ADUS	2025-10-28 10:01:12		120.42	120.10	-0.93%
ADUS	2025-10-28 11:01:04		121.76	120.22	-0.52%
ADUS	2025-10-28 12:01:19		120.65	120.39	-0.85%
ADUS	2025-10-28 13:01:25		121.37	120.47	-0.78%
ADUS	2025-10-28 14:01:11		120.52	120.18	-0.81%
ADUS	2025-10-28 15:01:09		120.62	120.27	-0.67%
ADUS	2025-10-28 16:01:16		121.22	118.69	-0.76%
ADUS	2025-10-28 17:01:19		122.82	118.69	-0.95%
ADUS	2025-10-28 18:01:06		141.12	118.69	-0.95%
ADUS	2025-10-28 20:01:04		0.00	0.00	-0.95%
2025-10-29
ADUS	2025-10-29 05:01:05		191.64	118.69	-0.95%
ADUS	2025-10-29 07:01:05		141.12	118.69	-0.95%
ADUS	2025-10-29 09:01:06		139.34	118.69	-0.95%
ADUS	2025-10-29 10:01:04		121.82	121.23	0.82%
ADUS	2025-10-29 11:01:04		121.63	121.31	0.75%
ADUS	2025-10-29 12:01:12		123.05	122.52	1.87%
ADUS	2025-10-29 13:01:05		121.74	121.42	0.86%
ADUS	2025-10-29 14:01:05		121.91	121.00	0.77%
ADUS	2025-10-29 15:01:08		121.55	121.16	0.68%
ADUS	2025-10-29 16:01:11		124.00	118.69	1.83%
ADUS	2025-10-29 17:01:12		125.18	120.37	1.84%
ADUS	2025-10-29 18:01:08		130.59	118.69	1.84%
ADUS	2025-10-29 20:01:06		0.00	0.00	1.84%
2025-10-30
ADUS	2025-10-30 05:01:05		195.17	118.69	1.84%
ADUS	2025-10-30 07:01:09		141.12	118.69	1.84%
ADUS	2025-10-30 10:01:04		122.11	120.55	-1.28%
ADUS	2025-10-30 11:01:07		121.50	121.28	-1.20%
ADUS	2025-10-30 12:01:07		121.46	120.99	-1.45%
ADUS	2025-10-30 13:01:10		119.95	119.68	-2.43%
ADUS	2025-10-30 14:01:08		120.09	119.85	-2.31%
ADUS	2025-10-30 15:01:10		120.14	119.48	-2.29%
ADUS	2025-10-30 16:01:12		120.27	0.00	-3.99%
ADUS	2025-10-30 17:01:07		120.27	115.64	-3.92%
ADUS	2025-10-30 18:01:12		134.09	47.88	-3.92%
ADUS	2025-10-30 19:01:10		134.09	117.94	-3.92%
ADUS	2025-10-30 20:01:16		0.00	0.00	-3.92%
2025-10-31
ADUS	2025-10-31 05:01:13		130.59	47.18	-3.92%
ADUS	2025-10-31 09:01:13		130.59	84.17	-3.92%
ADUS	2025-10-31 10:01:09		117.75	117.19	-0.33%
ADUS	2025-10-31 11:01:07		119.51	118.20	0.67%
ADUS	2025-10-31 12:01:09		117.67	117.16	-0.42%
ADUS	2025-10-31 13:01:10		117.29	116.50	-0.87%
ADUS	2025-10-31 14:01:26		117.49	117.05	-0.49%
ADUS	2025-10-31 15:01:09		116.54	115.58	-1.32%
ADUS	2025-10-31 16:02:52		119.00	114.62	-0.85%
ADUS	2025-10-31 17:01:08		119.00	114.62	-0.88%
ADUS	2025-10-31 18:01:15		119.00	46.74	-0.88%
ADUS	2025-10-31 20:01:10		0.00	0.00	-0.88%
2025-11-03
ADUS	2025-11-03 06:01:11		130.59	46.99	-0.88%
ADUS	2025-11-03 10:01:11		130.59	46.76	-0.88%
ADUS	2025-11-03 11:01:13		118.92	117.24	0.09%
ADUS	2025-11-03 12:01:14		118.29	117.59	0.68%
ADUS	2025-11-03 13:01:17		119.63	119.06	1.98%
ADUS	2025-11-03 14:01:28		119.13	118.28	1.55%
ADUS	2025-11-03 15:01:13		119.52	119.06	2.04%
ADUS	2025-11-03 16:01:18		118.73	118.48	1.42%
ADUS	2025-11-03 17:02:50		130.59	107.19	1.79%
ADUS	2025-11-03 17:36:36	8-K Sec report https://www.sec.gov/Archives/edgar/data/1468328/000143774925032790/0001437749-25-032790-index.htm 8-K - Addus HomeCare Corp (0001468328) (Filer)
ADUS	2025-11-03 18:01:22		130.59	118.00	1.81%
ADUS	2025-11-03 19:01:25		130.59	47.58	0.95%
ADUS	2025-11-03 21:02:03		0.00	0.00	0.95%
ADUS	2025-11-03 22:01:40		130.59	47.58	0.95%
2025-11-04
ADUS	2025-11-04 06:01:09		130.59	47.83	0.95%
ADUS	2025-11-04 10:01:10		130.59	47.60	0.95%
ADUS	2025-11-04 11:01:05		123.72	123.00	3.87%
ADUS	2025-11-04 12:01:08		118.98	118.01	-0.42%
ADUS	2025-11-04 13:01:08		116.50	116.33	-2.03%
ADUS	2025-11-04 14:01:13		117.42	116.49	-2.09%
ADUS	2025-11-04 14:46:28	Addus HomeCare Corporation (ADUS) Q3 2025 Earnings Call Transcript
ADUS	2025-11-04 15:05:48		117.77	116.73	-1.66%
ADUS	2025-11-04 16:02:17		116.22	114.40	-3.30%
ADUS	2025-11-04 17:01:19		124.00	0.00	-5.78%
ADUS	2025-11-04 17:31:14	10-Q Sec report https://www.sec.gov/Archives/edgar/data/1468328/000143774925033041/0001437749-25-033041-index.htm 10-Q - Addus HomeCare Corp (0001468328) (Filer)
ADUS	2025-11-04 18:01:19		124.00	45.78	-5.68%
2025-11-05
ADUS	2025-11-05 06:01:17		130.59	44.89	-1.57%
ADUS	2025-11-05 07:01:15		130.59	109.80	-1.57%
ADUS	2025-11-05 11:01:11		116.77	115.68	3.42%
ADUS	2025-11-05 12:01:06		118.00	117.80	4.76%
ADUS	2025-11-05 13:01:07		118.96	118.36	5.61%
ADUS	2025-11-05 14:01:09		118.89	118.41	5.25%
ADUS	2025-11-05 15:01:18		117.69	117.31	4.45%
ADUS	2025-11-05 16:01:21		118.56	118.03	5.06%
ADUS	2025-11-05 17:01:11		122.23	111.80	6.42%
ADUS	2025-11-05 18:06:03		122.23	117.53	6.81%
ADUS	2025-11-05 19:01:16		130.59	111.80	6.81%
ADUS	2025-11-05 21:01:29		0.00	0.00	6.81%
2025-11-06
ADUS	2025-11-06 06:01:11		130.59	111.80	6.81%
ADUS	2025-11-06 11:01:10		117.09	116.38	-2.75%
ADUS	2025-11-06 12:01:06		119.15	117.35	-1.74%
ADUS	2025-11-06 13:01:12		116.20	115.80	-3.56%
ADUS	2025-11-06 14:01:17		115.88	115.45	-3.82%
ADUS	2025-11-06 15:01:27		115.65	115.25	-3.97%
ADUS	2025-11-06 16:01:11		115.74	115.22	-3.99%
ADUS	2025-11-06 17:01:14		116.45	111.80	-5.03%
ADUS	2025-11-06 18:01:14		116.45	111.97	-4.71%
ADUS	2025-11-06 19:01:15		130.59	111.80	-4.71%
ADUS	2025-11-06 21:01:29		0.00	0.00	-4.71%
ADUS	2025-11-06 22:01:18		130.59	111.80	-4.71%
2025-11-07
ADUS	2025-11-07 09:01:15		130.59	112.48	-4.71%
ADUS	2025-11-07 11:01:10		114.93	113.60	-0.16%
ADUS	2025-11-07 12:01:07		113.41	113.08	-0.88%
ADUS	2025-11-07 13:01:11		113.46	113.02	-0.88%
ADUS	2025-11-07 14:01:32		114.39	113.96	-0.18%
ADUS	2025-11-07 15:01:21		114.03	113.40	-0.56%
ADUS	2025-11-07 16:01:16		113.52	113.28	-0.77%
ADUS	2025-11-07 17:01:22		115.29	111.80	-0.92%
ADUS	2025-11-07 18:01:18		115.29	111.80	-0.96%
ADUS	2025-11-07 19:01:19		130.59	111.80	-0.96%
ADUS	2025-11-07 21:01:41		0.00	0.00	-0.96%
2025-11-10
ADUS	2025-11-10 06:01:27		130.59	111.80	-0.96%
ADUS	2025-11-10 08:01:16		124.91	45.24	-0.96%
ADUS	2025-11-10 10:01:13		124.91	80.89	-0.96%
ADUS	2025-11-10 11:01:20		112.19	110.68	-1.71%
ADUS	2025-11-10 12:01:15		111.79	110.87	-1.86%
ADUS	2025-11-10 13:01:17		110.94	110.50	-2.25%
ADUS	2025-11-10 14:01:18		110.79	110.18	-2.48%
ADUS	2025-11-10 15:01:19		111.10	110.86	-1.85%
ADUS	2025-11-10 16:01:36		111.72	111.33	-1.46%
ADUS	2025-11-10 17:01:30		115.06	0.00	-0.22%
ADUS	2025-11-10 18:01:24		115.06	110.64	-0.22%
ADUS	2025-11-10 19:01:23		118.06	44.73	-0.22%
ADUS	2025-11-10 21:01:30		0.00	0.00	-0.22%
2025-11-11
ADUS	2025-11-11 06:01:25		118.06	45.14	-0.22%
ADUS	2025-11-11 11:01:13		112.34	111.81	-0.69%
ADUS	2025-11-11 12:01:16		113.35	113.04	0.19%
ADUS	2025-11-11 13:01:23		113.55	113.02	0.34%
ADUS	2025-11-11 14:01:17		114.58	114.00	1.30%
ADUS	2025-11-11 15:01:21		114.56	114.00	1.15%
ADUS	2025-11-11 16:01:15		114.51	113.93	1.08%
ADUS	2025-11-11 17:01:15		116.78	0.00	1.49%
ADUS	2025-11-11 18:01:39		116.78	112.29	1.50%
ADUS	2025-11-11 19:01:34		115.03	113.99	1.50%
ADUS	2025-11-11 20:01:12		116.78	112.29	1.50%
ADUS	2025-11-11 21:01:36		0.00	0.00	1.50%
2025-11-12
ADUS	2025-11-12 06:01:18		118.06	46.03	1.50%
ADUS	2025-11-12 10:01:15		118.06	81.95	1.50%
ADUS	2025-11-12 11:01:09		115.48	113.50	0.24%
ADUS	2025-11-12 12:01:09		115.16	113.81	-0.06%
ADUS	2025-11-12 13:01:11		114.99	114.50	0.09%
ADUS	2025-11-12 14:01:13		114.50	114.06	-0.25%
ADUS	2025-11-12 14:41:40	Addus HomeCare Corporation (ADUS) Presents at UBS Global Healthcare Conference 2025 Transcript
ADUS	2025-11-12 15:01:15		115.28	113.91	-0.25%
ADUS	2025-11-12 16:01:14		114.31	113.87	-0.56%
ADUS	2025-11-12 17:01:17		115.92	0.00	-0.72%
ADUS	2025-11-12 18:01:14		115.92	111.51	-0.71%
ADUS	2025-11-12 21:01:22		0.00	0.00	-0.71%
ADUS	2025-11-12 22:01:22		115.92	111.51	-0.71%
2025-11-13
ADUS	2025-11-13 06:01:22		118.06	113.00	-0.71%
ADUS	2025-11-13 09:01:13		118.06	45.83	-0.71%
ADUS	2025-11-13 10:01:14		118.06	45.48	-0.71%
ADUS	2025-11-13 11:01:14		115.32	110.19	-0.90%
ADUS	2025-11-13 12:01:16		111.81	111.49	-1.87%
ADUS	2025-11-13 13:01:18		110.97	110.48	-2.60%
ADUS	2025-11-13 14:01:25		111.46	110.97	-2.26%
ADUS	2025-11-13 15:01:30		111.55	110.98	-2.24%
ADUS	2025-11-13 16:01:25		110.32	109.94	-3.06%
ADUS	2025-11-13 17:01:17		112.97	0.00	-2.55%

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.