investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ADUS: Addus HomeCare Corporation - Common Stock
Clear duplicates of prices
2026-01-12
ADUS
2026-01-12 23:01:03
0.00
0.00
1.54%
2026-01-13
ADUS
2026-01-13 06:01:00
159.00
106.55
1.54%
ADUS
2026-01-13 08:00:57
122.41
106.55
1.54%
ADUS
2026-01-13 10:00:53
112.18
110.65
1.54%
ADUS
2026-01-13 11:00:54
109.61
108.58
-2.19%
ADUS
2026-01-13 12:00:56
109.41
109.25
-1.90%
ADUS
2026-01-13 13:00:59
110.02
109.69
-1.37%
ADUS
2026-01-13 14:01:01
109.50
109.14
-2.02%
ADUS
2026-01-13 15:01:02
109.21
108.77
-2.20%
ADUS
2026-01-13 16:01:01
109.18
108.79
-2.35%
ADUS
2026-01-13 17:01:04
111.79
107.53
-1.59%
ADUS
2026-01-13 18:01:02
111.79
107.53
-1.57%
ADUS
2026-01-13 19:01:03
110.13
109.13
-1.57%
ADUS
2026-01-13 20:01:01
110.10
109.10
-1.57%
ADUS
2026-01-13 21:01:04
0.00
0.00
-1.57%
2026-01-14
ADUS
2026-01-14 06:00:57
159.00
106.55
-1.57%
ADUS
2026-01-14 08:00:55
122.41
106.55
-1.57%
ADUS
2026-01-14 11:00:50
110.41
108.52
-0.75%
ADUS
2026-01-14 12:00:53
109.11
108.92
-0.64%
ADUS
2026-01-14 13:00:53
109.21
108.93
-0.51%
ADUS
2026-01-14 14:00:57
109.78
109.35
-0.19%
ADUS
2026-01-14 15:00:53
109.48
108.68
-0.58%
ADUS
2026-01-14 16:00:58
110.51
109.66
0.23%
ADUS
2026-01-14 17:00:55
159.00
108.31
0.72%
ADUS
2026-01-14 18:01:15
110.87
109.87
0.73%
ADUS
2026-01-14 19:01:02
122.41
108.31
0.73%
ADUS
2026-01-14 22:01:10
0.00
0.00
0.73%
2026-01-15
ADUS
2026-01-15 06:00:56
159.00
106.55
0.73%
ADUS
2026-01-15 08:01:02
122.41
106.55
0.73%
ADUS
2026-01-15 10:01:02
144.34
106.55
0.73%
ADUS
2026-01-15 11:00:57
109.83
108.50
-1.33%
ADUS
2026-01-15 12:00:58
109.92
109.34
-0.87%
ADUS
2026-01-15 13:00:58
110.00
109.64
-0.48%
ADUS
2026-01-15 14:01:01
110.12
109.92
-0.41%
ADUS
2026-01-15 15:00:59
110.82
110.31
0.02%
ADUS
2026-01-15 16:01:03
109.60
109.35
-0.78%
ADUS
2026-01-15 17:01:03
112.77
107.67
-0.59%
ADUS
2026-01-15 18:01:01
110.27
109.28
-0.59%
ADUS
2026-01-15 19:01:03
112.77
107.67
-0.59%
ADUS
2026-01-15 22:01:13
0.00
0.00
-0.59%
2026-01-16
ADUS
2026-01-16 05:01:03
159.00
106.55
-0.59%
ADUS
2026-01-16 08:01:06
122.41
106.55
-0.59%
ADUS
2026-01-16 10:00:57
122.41
109.05
-0.59%
ADUS
2026-01-16 11:00:54
109.37
107.64
-1.44%
ADUS
2026-01-16 12:00:55
107.43
107.24
-2.15%
ADUS
2026-01-16 13:00:56
108.78
108.25
-1.20%
ADUS
2026-01-16 14:01:01
108.11
107.34
-1.88%
ADUS
2026-01-16 15:01:06
108.36
107.93
-1.45%
ADUS
2026-01-16 16:01:03
107.92
107.64
-1.87%
ADUS
2026-01-16 17:00:59
109.63
105.42
-2.06%
ADUS
2026-01-16 18:01:01
109.63
105.42
-2.08%
ADUS
2026-01-16 21:01:10
0.00
0.00
-2.08%
2026-01-20
ADUS
2026-01-20 05:01:02
111.00
103.00
-2.08%
ADUS
2026-01-20 11:00:58
107.45
106.98
-0.36%
ADUS
2026-01-20 12:00:57
107.67
107.31
-0.12%
ADUS
2026-01-20 13:01:02
108.45
108.01
0.75%
ADUS
2026-01-20 14:01:05
108.33
107.62
0.43%
ADUS
2026-01-20 15:01:06
108.72
108.40
0.75%
ADUS
2026-01-20 16:01:05
108.67
108.51
0.93%
ADUS
2026-01-20 17:01:11
110.82
106.56
1.07%
ADUS
2026-01-20 18:01:05
110.82
106.56
1.09%
ADUS
2026-01-20 20:01:07
109.15
108.16
1.09%
ADUS
2026-01-20 21:01:08
0.00
0.00
1.09%
2026-01-21
ADUS
2026-01-21 05:01:07
111.00
103.00
1.09%
ADUS
2026-01-21 11:00:58
109.89
108.77
0.74%
ADUS
2026-01-21 12:00:56
109.60
109.00
0.46%
ADUS
2026-01-21 14:01:17
109.25
108.74
0.31%
ADUS
2026-01-21 15:01:02
108.68
108.32
-0.16%
ADUS
2026-01-21 16:01:05
109.54
109.18
0.56%
ADUS
2026-01-21 17:01:04
111.91
107.61
1.00%
ADUS
2026-01-21 18:01:04
111.00
107.61
0.99%
ADUS
2026-01-21 21:01:12
0.00
0.00
0.99%
2026-01-22
ADUS
2026-01-22 05:01:00
111.00
103.00
0.99%
ADUS
2026-01-22 07:00:59
111.00
109.88
0.99%
ADUS
2026-01-22 10:01:00
111.00
109.90
0.99%
ADUS
2026-01-22 11:00:56
111.00
109.91
0.53%
ADUS
2026-01-22 12:00:55
111.94
111.60
1.85%
ADUS
2026-01-22 13:01:05
111.91
111.67
1.88%
ADUS
2026-01-22 14:01:10
111.67
111.36
1.79%
ADUS
2026-01-22 15:01:04
111.44
111.06
1.38%
ADUS
2026-01-22 16:01:05
111.26
110.87
1.13%
ADUS
2026-01-22 17:00:52
112.56
108.23
0.59%
ADUS
2026-01-22 18:01:08
112.56
108.23
0.58%
ADUS
2026-01-22 19:01:09
110.73
109.74
0.58%
ADUS
2026-01-22 20:01:04
110.79
109.79
0.58%
ADUS
2026-01-22 21:01:13
0.00
0.00
0.58%
2026-01-23
ADUS
2026-01-23 05:01:03
110.28
103.00
0.58%
ADUS
2026-01-23 07:01:11
119.83
103.00
-0.28%
ADUS
2026-01-23 08:01:01
121.40
103.00
-0.21%
ADUS
2026-01-23 10:01:02
110.80
103.00
-0.21%
ADUS
2026-01-23 11:01:05
110.05
109.47
-0.29%
ADUS
2026-01-23 12:00:55
109.05
108.22
-1.49%
ADUS
2026-01-23 13:01:08
109.25
108.46
-1.05%
ADUS
2026-01-23 14:00:58
109.29
108.85
-1.22%
ADUS
2026-01-23 15:01:10
109.54
109.19
-0.91%
ADUS
2026-01-23 16:01:02
110.52
110.00
0.14%
ADUS
2026-01-23 17:01:01
112.56
108.23
0.00%
ADUS
2026-01-23 19:01:01
110.68
109.68
0.00%
ADUS
2026-01-23 20:00:55
110.71
109.71
0.00%
ADUS
2026-01-23 21:01:06
0.00
0.00
0.00%
2026-01-26
ADUS
2026-01-26 05:01:01
176.17
103.00
0.00%
ADUS
2026-01-26 07:00:57
176.17
103.00
-0.42%
ADUS
2026-01-26 08:00:57
148.71
103.00
-0.42%
ADUS
2026-01-26 10:00:56
111.02
103.00
-0.42%
ADUS
2026-01-26 11:00:57
111.24
110.39
0.43%
ADUS
2026-01-26 12:00:57
109.81
109.64
-0.53%
ADUS
2026-01-26 13:00:53
110.29
109.67
-0.32%
ADUS
2026-01-26 14:01:09
110.30
109.94
-0.09%
ADUS
2026-01-26 15:01:35
110.23
109.81
-0.32%
ADUS
2026-01-26 16:01:08
110.39
110.02
-0.29%
ADUS
2026-01-26 17:00:59
112.52
108.24
0.00%
ADUS
2026-01-26 21:01:25
0.00
0.00
0.00%
2026-01-27
ADUS
2026-01-27 05:01:00
172.22
103.00
0.00%
ADUS
2026-01-27 08:01:02
136.99
103.00
0.00%
ADUS
2026-01-27 10:01:08
148.71
103.00
0.00%
ADUS
2026-01-27 11:01:03
108.84
108.06
-1.65%
ADUS
2026-01-27 12:00:59
107.50
107.16
-2.78%
ADUS
2026-01-27 13:00:53
107.30
106.96
-3.04%
ADUS
2026-01-27 14:00:58
106.51
106.16
-3.81%
ADUS
2026-01-27 15:01:07
106.23
105.76
-4.08%
ADUS
2026-01-27 16:00:57
106.22
105.85
-3.81%
ADUS
2026-01-27 17:01:00
109.10
104.94
-3.04%
ADUS
2026-01-27 21:01:02
0.00
0.00
-3.04%
ADUS
2026-01-27 22:01:07
109.10
104.94
-3.04%
2026-01-28
ADUS
2026-01-28 05:01:04
166.98
103.00
-3.04%
ADUS
2026-01-28 06:01:02
170.14
103.00
0.90%
ADUS
2026-01-28 08:00:58
148.71
103.00
0.90%
ADUS
2026-01-28 10:00:53
147.62
103.00
0.90%
ADUS
2026-01-28 11:00:54
107.19
106.20
-0.49%
ADUS
2026-01-28 12:00:56
105.59
105.25
-1.32%
ADUS
2026-01-28 13:00:54
104.50
104.36
-2.36%
ADUS
2026-01-28 14:00:53
103.94
103.42
-3.01%
ADUS
2026-01-28 15:00:57
104.20
103.87
-2.60%
ADUS
2026-01-28 16:01:20
102.48
101.97
-4.11%
ADUS
2026-01-28 17:01:15
104.51
100.49
-4.10%
ADUS
2026-01-28 18:01:13
104.51
100.49
-4.23%
ADUS
2026-01-28 21:01:09
0.00
0.00
-4.23%
2026-01-29
ADUS
2026-01-29 05:00:59
162.93
95.00
-4.23%
ADUS
2026-01-29 08:00:58
136.00
95.00
-4.23%
ADUS
2026-01-29 10:00:52
116.50
101.97
0.02%
ADUS
2026-01-29 11:00:56
101.93
101.04
-0.89%
ADUS
2026-01-29 12:00:59
100.21
99.96
-2.32%
ADUS
2026-01-29 13:01:03
101.23
100.83
-1.36%
ADUS
2026-01-29 14:01:01
101.61
101.09
-1.17%
ADUS
2026-01-29 15:01:28
101.59
101.40
-0.94%
ADUS
2026-01-29 16:01:00
102.22
101.82
-0.29%
ADUS
2026-01-29 17:01:05
103.79
99.84
-0.64%
ADUS
2026-01-29 18:01:16
102.27
101.31
-0.66%
ADUS
2026-01-29 19:01:05
103.79
99.84
-0.66%
ADUS
2026-01-29 21:01:05
0.00
0.00
-0.66%
2026-01-30
ADUS
2026-01-30 05:00:57
158.84
95.00
-0.66%
ADUS
2026-01-30 08:01:01
136.99
95.00
-0.66%
ADUS
2026-01-30 10:00:59
148.71
95.00
-0.66%
ADUS
2026-01-30 11:00:56
101.02
100.52
-0.87%
ADUS
2026-01-30 12:00:57
101.25
100.59
-1.14%
ADUS
2026-01-30 13:00:59
101.00
100.55
-0.91%
ADUS
2026-01-30 14:00:56
101.92
101.61
-0.11%
ADUS
2026-01-30 15:01:01
102.77
102.43
0.73%
ADUS
2026-01-30 16:00:54
102.89
102.63
0.98%
ADUS
2026-01-30 17:01:03
105.53
101.47
1.65%
ADUS
2026-01-30 18:01:06
103.88
102.91
1.66%
ADUS
2026-01-30 19:00:55
103.82
102.86
1.66%
ADUS
2026-01-30 20:00:59
103.74
102.77
1.66%
ADUS
2026-01-30 21:01:07
0.00
0.00
1.66%
2026-02-02
ADUS
2026-02-02 05:00:53
161.48
95.00
1.66%
ADUS
2026-02-02 06:00:53
164.53
95.00
1.66%
ADUS
2026-02-02 08:01:01
132.10
95.00
1.66%
ADUS
2026-02-02 10:00:58
103.98
95.00
1.66%
ADUS
2026-02-02 11:00:56
105.03
103.59
0.78%
ADUS
2026-02-02 12:00:56
104.69
104.34
0.97%
ADUS
2026-02-02 13:01:00
105.59
105.06
1.79%
ADUS
2026-02-02 14:00:55
104.87
104.72
1.33%
ADUS
2026-02-02 15:01:17
105.11
104.90
1.43%
ADUS
2026-02-02 16:01:15
105.07
104.69
1.41%
ADUS
2026-02-02 17:00:58
107.41
103.28
1.82%
ADUS
2026-02-02 18:01:13
107.41
103.28
1.79%
ADUS
2026-02-02 21:01:06
0.00
0.00
1.79%
2026-02-03
ADUS
2026-02-03 05:00:55
108.56
95.00
1.79%
ADUS
2026-02-03 11:00:53
106.93
105.86
1.21%
ADUS
2026-02-03 12:00:55
105.57
104.96
-0.04%
ADUS
2026-02-03 13:01:05
105.88
105.39
0.28%
ADUS
2026-02-03 14:01:05
107.25
106.85
1.68%
ADUS
2026-02-03 15:01:01
105.40
105.21
0.08%
ADUS
2026-02-03 16:01:04
105.34
105.08
-0.15%
ADUS
2026-02-03 17:01:03
108.56
104.83
1.54%
ADUS
2026-02-03 18:01:07
108.56
104.83
1.51%
ADUS
2026-02-03 21:01:11
0.00
0.00
1.51%
2026-02-04
ADUS
2026-02-04 05:01:01
108.40
95.00
1.51%
ADUS
2026-02-04 11:00:54
105.65
104.19
-1.91%
ADUS
2026-02-04 12:01:13
106.65
106.02
-0.47%
ADUS
2026-02-04 13:01:02
107.59
107.21
0.57%
ADUS
2026-02-04 14:01:16
106.91
106.74
-0.06%
ADUS
2026-02-04 15:01:01
106.11
105.44
-1.02%
ADUS
2026-02-04 16:01:03
106.36
105.79
-0.85%
ADUS
2026-02-04 17:00:53
107.66
104.90
-1.22%
ADUS
2026-02-04 18:01:02
107.01
104.90
-1.21%
ADUS
2026-02-04 21:01:23
0.00
0.00
-1.21%
2026-02-05
ADUS
2026-02-05 05:01:03
108.25
95.00
-1.21%
2026-02-06
ADUS
2026-02-06 10:01:01
108.20
95.00
0.94%
ADUS
2026-02-06 11:00:58
107.48
106.03
0.28%
ADUS
2026-02-06 12:01:01
106.40
105.86
-0.45%
ADUS
2026-02-06 13:01:04
106.70
106.38
-0.16%
ADUS
2026-02-06 14:01:05
105.74
105.40
-1.09%
ADUS
2026-02-06 15:01:05
105.04
104.93
-1.55%
ADUS
2026-02-06 16:01:06
106.30
105.80
-0.66%
ADUS
2026-02-06 17:01:05
107.98
103.83
-0.66%
ADUS
2026-02-06 19:01:03
106.25
105.27
-0.66%
ADUS
2026-02-06 20:01:05
106.30
105.32
-0.66%
ADUS
2026-02-06 21:01:02
0.00
0.00
-0.66%
2026-02-09
ADUS
2026-02-09 05:01:05
115.88
95.00
-0.66%
ADUS
2026-02-09 07:01:03
115.88
95.00
-0.68%
ADUS
2026-02-09 11:00:56
105.81
104.56
-0.99%
ADUS
2026-02-09 12:00:57
105.01
104.35
-1.13%
ADUS
2026-02-09 13:01:01
103.61
103.43
-2.29%
ADUS
2026-02-09 14:00:57
103.57
103.10
-2.54%
ADUS
2026-02-09 15:01:02
103.54
103.22
-2.32%
ADUS
2026-02-09 16:01:29
103.72
103.54
-2.04%
ADUS
2026-02-09 17:00:57
105.73
101.71
-2.03%
ADUS
2026-02-09 18:00:57
105.73
101.71
-2.04%
ADUS
2026-02-09 20:00:56
105.73
104.00
-2.04%
2026-02-10
ADUS
2026-02-10 05:01:07
165.93
44.06
-2.04%
ADUS
2026-02-10 06:01:02
126.00
91.68
-2.04%
ADUS
2026-02-10 08:01:03
116.07
97.81
-2.04%
ADUS
2026-02-10 09:01:05
114.08
97.81
-2.04%
ADUS
2026-02-10 09:37:17
Addus HomeCare: A Perfect Setup For Organic Volume Growth
ADUS
2026-02-10 10:01:04
126.00
97.81
-2.04%
ADUS
2026-02-10 11:00:59
105.66
104.21
1.49%
ADUS
2026-02-10 12:00:54
107.02
106.56
3.07%
ADUS
2026-02-10 13:01:15
108.25
107.47
4.06%
ADUS
2026-02-10 14:09:16
107.88
107.64
3.72%
ADUS
2026-02-10 15:01:21
108.25
108.15
4.22%
ADUS
2026-02-10 16:01:04
108.11
107.81
4.03%
ADUS
2026-02-10 17:01:04
110.25
106.05
4.19%
ADUS
2026-02-10 18:01:51
108.75
107.76
4.28%
ADUS
2026-02-10 19:00:59
110.25
106.05
4.28%
ADUS
2026-02-10 21:01:17
0.00
0.00
4.28%
2026-02-11
ADUS
2026-02-11 05:01:00
173.02
44.06
4.28%
ADUS
2026-02-11 06:00:59
126.00
91.68
4.28%
ADUS
2026-02-11 10:00:54
126.00
107.62
4.28%
ADUS
2026-02-11 11:01:13
109.31
108.00
0.58%
ADUS
2026-02-11 12:00:57
109.60
108.98
1.14%
ADUS
2026-02-11 13:00:57
111.56
111.06
3.07%
ADUS
2026-02-11 14:01:02
111.36
110.83
2.80%
ADUS
2026-02-11 15:00:58
112.21
111.91
3.71%
ADUS
2026-02-11 16:01:05
112.50
112.22
3.98%
ADUS
2026-02-11 17:01:00
114.90
110.48
4.38%
ADUS
2026-02-11 18:01:20
114.90
110.48
4.20%
ADUS
2026-02-11 19:01:07
113.26
112.25
4.20%
ADUS
2026-02-11 20:01:00
113.18
112.17
4.20%
ADUS
2026-02-11 21:01:14
0.00
0.00
4.20%
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.
