Addus HomeCare Stock Price History, ADUS Historical Prices

Add to My Stocks
$59.6 $1.3 (2.23%) ADUS stock closing price Aug 17, 2018 (Closing)

The 10 year data of Addus HomeCare stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Addus HomeCare P/E ratio data for the stock. The Addus HomeCare stock price history chart shows that the stock price was at a high of $70.3 on Aug 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 58.2 60.25 58 59.6 369,427 44.15 1.53
2018-08-16 59.35 59.5 56.75 58.3 1,483,111 43.19 1.5
2018-08-14 62.85 63.25 60.67 62.4 205,565 46.22 1.6
2018-08-13 63.95 65.07 63.95 64.7 41,774 53.03 1.75
2018-08-09 65.8 67 64.5 64.65 71,977 52.99 1.74
2018-08-07 71.5 71.78 59.88 66 250,765 54.1 1.78
2018-08-06 69.1 70.95 68.65 70.3 176,432 57.62 1.9
2018-08-03 69.8 69.85 67.41 69.05 100,615 56.6 1.86
2018-08-02 68.45 69.8 67.48 69.6 88,496 57.05 1.88
2018-08-01 66.45 69.2 66.05 68.55 76,245 56.19 1.85
2018-07-31 65.45 66.35 64.68 66.15 52,440 54.22 1.79
2018-07-27 67.3 67.3 66.25 66.7 80,746 54.67 1.8
2018-07-26 66.4 67.45 66.1 67.1 88,269 55 1.81
2018-07-25 64.3 66.7 63.95 66.4 73,480 54.43 1.79
2018-07-24 64.6 64.6 63.5 64 75,819 52.46 1.73
2018-07-23 62.65 64.45 62.65 64.4 67,372 52.79 1.74
2018-07-20 62.05 62.65 61.68 62.6 88,565 51.31 1.69
2018-07-18 60.9 61.7 60.1 61.55 116,322 50.45 1.66
2018-07-17 60.4 61.73 60.13 60.85 118,762 49.88 1.64
2018-07-12 56.35 58.7 56.18 58.6 102,539 48.03 1.58
2018-07-11 56.1 56.5 55.25 56.15 77,854 46.03 1.52
2018-07-10 56.9 57.75 56.05 56.35 106,289 46.19 1.52
2018-07-09 57.8 57.97 56.7 57 127,102 46.72 1.54
2018-07-06 58.4 58.8 57.25 57.5 33,173 47.13 1.55
2018-07-05 59.2 59.2 57.9 58.35 55,647 47.83 1.57
2018-07-03 56.95 59.15 56.95 58.75 56,520 48.16 1.59
2018-07-02 56.85 58.25 56.53 57.1 85,684 46.8 1.54
2018-06-29 60.3 60.3 56.8 57.25 187,026 46.93 1.54
2018-06-28 58.1 60.03 57.75 59.95 130,855 49.14 1.62
2018-06-27 57.7 58.35 56.85 58.1 110,233 47.62 1.57
2018-06-26 58.3 58.65 57.35 57.75 87,705 47.34 1.56
2018-06-25 60.55 61.25 58.25 58.5 97,143 47.95 1.58
2018-06-22 60 60.65 59.05 60.2 215,743 49.34 1.62
2018-06-21 57.95 59.45 57.75 59 128,453 48.36 1.59
2018-06-20 57.4 58.68 57.05 57.95 113,779 47.5 1.56
2018-06-19 57 57.5 56.45 57.05 59,051 46.76 1.54
2018-06-18 56.2 57.05 55.74 57 50,833 46.72 1.54
2018-06-15 56.8 57.5 56.1 56.35 45,785 46.19 1.52
2018-06-14 56.1 57.05 55.8 56.65 42,738 46.43 1.53
2018-06-13 56.2 56.7 55.75 55.95 50,564 45.86 1.51
2018-06-12 56.85 56.85 55.55 56.1 89,828 45.98 1.51
2018-06-11 56.4 58.5 56.4 56.7 79,269 46.48 1.53
2018-06-08 56.9 57.1 55.8 56.1 83,802 45.98 1.51
2018-06-07 58.3 58.45 56.55 56.8 58,051 46.56 1.53
2018-06-06 57.9 58.5 57.21 57.95 80,821 47.5 1.56
2018-06-05 58.3 58.8 57.85 57.95 45,946 47.5 1.56
2018-06-04 58.25 58.4 57.65 58.25 42,668 47.75 1.57
2018-06-01 57.55 58.8 57.35 58.25 56,835 47.75 1.57
2018-05-31 57.6 57.85 56.95 57.25 117,151 46.93 1.54
2018-05-30 57.7 58.25 57.2 57.35 70,108 47.01 1.55
2018-05-29 55.75 57.45 55.65 57.25 63,120 46.93 1.54
2018-05-28 0 0 0 56.25 0 - -
2018-05-25 56.45 58.3 56.15 56.25 91,667 46.11 1.52
2018-05-24 54.55 56.4 54.55 56.35 78,474 46.19 1.52
2018-05-23 53.4 55.45 53.35 54.65 133,049 44.8 1.47
2018-05-22 53.55 53.85 53.1 53.35 112,629 43.73 1.44
2018-05-21 53 54.15 53 53.45 129,643 43.81 1.44
2018-05-18 53.3 53.3 52.8 52.9 124,294 43.36 1.43
2018-05-17 52.9 53.5 52.6 53 68,592 43.44 1.43
2018-05-16 52.95 53.45 52.45 52.85 93,078 43.32 1.43
2018-05-15 52.8 52.9 52.25 52.75 35,856 43.24 1.42
2018-05-14 52.7 53.3 52.4 52.75 48,171 43.24 1.42
2018-05-11 53.05 54 52.2 52.75 49,236 43.24 1.42
2018-05-10 52.95 53.5 52.4 52.75 35,973 43.24 1.42
2018-05-09 53.85 54.25 52.9 53 50,435 43.44 1.43
2018-05-08 51.95 53.93 51.95 53.4 123,490 43.77 1.44
2018-05-07 52 52.7 51.55 52 78,486 44.44 1.42
2018-05-04 51.8 52.85 51.7 51.8 99,742 44.27 1.42
2018-05-03 51.35 52.35 50.4 52 99,762 44.44 1.42
2018-05-02 52.2 52.8 51.2 51.4 109,542 43.93 1.41
2018-05-01 52.5 52.75 51.8 52.15 49,635 44.57 1.43
2018-04-30 51.95 53.65 51.95 52.5 64,124 44.87 1.44
2018-04-27 52 52.6 51.55 51.95 55,511 44.4 1.42
2018-04-26 53.05 53.5 51.85 51.95 60,530 44.4 1.42
2018-04-25 53.1 53.5 52.53 53 49,205 45.3 1.45
2018-04-24 53.8 55.25 52.9 53.05 64,471 45.34 1.45
2018-04-23 54 55.15 53.4 53.55 71,619 45.77 1.46
2018-04-20 54.9 55.15 53.85 54 46,963 46.15 1.48
2018-04-19 54.25 55.75 54.2 54.95 41,124 46.97 1.5
2018-04-18 53.2 55.15 53.2 54.4 63,647 46.5 1.49
2018-04-17 54.1 55.4 52.6 53.05 66,602 45.34 1.45
2018-04-16 52.6 54.2 52.6 53.75 39,686 45.94 1.47
2018-04-13 53.8 54.4 52.35 52.5 29,576 44.87 1.44
2018-04-12 52.8 54.25 52.7 53.5 48,841 45.73 1.46
2018-04-11 52.6 53 51.55 52.45 36,424 44.83 1.43
2018-04-10 52.55 54.99 51.55 52.55 68,969 44.92 1.44
2018-04-09 52.6 53 51.95 52.1 51,810 44.53 1.42
2018-04-06 51.85 52.58 51.5 52.25 53,112 44.66 1.43
2018-04-05 52.15 53.35 51.75 51.8 68,086 44.27 1.42
Get more Data

Addus HomeCare Stock History Chart

View ADUS PE ratio, PS ratio stocks charts and compare with peers.
ADUS Chart
Note: Compare Addus HomeCare stock price history with the index and industry peers.

Addus HomeCare Stock Price History: Past 5 years

Max Stock Price70.3Aug 06,2018
Min Stock Price16.36Mar 24,2016
Avg Stock Price29.48

Addus HomeCare Historical PE ratio: Past 5 years

Max PE Ratio57.62Aug 06,2018
Min PE Ratio10.29Aug 21,2013
Avg PE Ratio28.87

Addus HomeCare Historical PS ratio: Past 5 years

Max PS Ratio1.9Aug 06,2018
Min PS Ratio0.51Mar 23,2016
Avg PS Ratio0.94

ADUS Industry Peers

Company Price Change (%)
Pharmerica (PMC)29.250.05 (0.17%)
Almost Family (AFAM)560 (0%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
American Renal Associates Holdings (ARA)20.760.03 (0.14%)
Emeritus (ESC)33.460.13 (0.39%)
Emeritus (ESC)33.460.13 (0.39%)
Amedisys (AMED)119.31.76 (1.5%)

Addus HomeCare share price history helps an investor analyze a company's history and do Addus HomeCare stock analysis . Addus HomeCare stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADUS stock saw a high of $60.25, and a low of $58 on last trading day. The company's P/S ratio was at a high of 1.9 on Aug 06, 2018 according to our Addus HomeCare stock history data.