Addus HomeCare Stock Price History, ADUS Historical Prices

Add to My Stocks
$57 $0.65 (1.15%) ADUS stock closing price Jun 18, 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 $58.25 on Jun 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-05-25 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
2018-04-04 50.1 51.75 50.05 51.6 97,329 44.1 1.41
2018-04-03 50 51.85 49.4 50.45 113,107 43.12 1.38
2018-04-02 49.05 49.73 47.25 49.5 85,134 42.31 1.35
2018-03-30 0 0 0 48.65 0 - -
2018-03-29 46.4 49.55 45.9 48.65 335,817 41.58 1.33
2018-03-28 46.15 48.35 45.3 46.35 61,248 39.62 1.27
2018-03-27 45.7 46.45 44.5 46.05 30,086 39.36 1.26
2018-03-26 46.35 46.6 45.16 45.35 59,085 38.76 1.24
2018-03-23 44.45 45.9 44.45 45.45 82,273 38.85 1.24
2018-03-22 42.95 46.1 42.95 44.5 63,811 38.03 1.22
2018-03-21 41.85 43.5 41.85 43.2 42,973 36.92 1.18
2018-03-20 41.3 42.6 41.03 42.4 49,165 36.24 1.16
2018-03-19 42.55 42.8 40.1 41 90,941 35.04 1.12
2018-03-16 42.3 43 42.3 42.65 48,341 36.45 1.17
2018-03-15 42.95 43.2 42 42.4 15,592 36.24 1.16
2018-03-14 43.25 43.95 42.6 42.6 133,463 36.41 1.16
2018-03-13 42.4 43.75 42.3 43.25 50,662 36.97 1.18
2018-03-12 40.5 42.55 40.5 42.3 31,474 36.15 1.16
2018-03-09 39.8 41.25 39.35 40.45 48,264 34.57 1.11
2018-03-08 38.25 39.75 38.25 39.65 14,148 33.89 1.08
2018-03-07 37.1 39.95 36.95 38.85 28,870 33.21 1.06
2018-03-06 36.85 37.92 34.8 37.15 27,654 31.75 1.02
2018-03-05 34.05 37.25 34.05 36.05 34,180 23.26 1
2018-03-02 35.9 37.4 34.8 37.25 15,415 24.03 1.04
2018-03-01 34.25 36.85 33.25 35.9 23,507 23.16 1
2018-02-28 35.15 35.45 34.15 34.35 18,309 22.16 0.96
2018-02-27 35.8 36.45 35.1 35.1 18,598 22.65 0.98
2018-02-26 35.9 37.1 35.45 35.85 12,958 23.13 1
2018-02-23 36 36.15 35.3 36 11,139 23.23 1
2018-02-22 36.55 36.55 35.8 35.9 6,311 23.16 1
2018-02-21 35.6 36.75 35.15 36.35 18,374 23.45 1.01
2018-02-20 35.65 36.05 35.3 35.55 26,723 22.94 0.99
2018-02-19 0 0 0 35.7 0 - -
2018-02-16 36.6 36.85 35.4 35.7 16,936 23.03 0.99
2018-02-15 37 38.05 36.45 36.75 10,505 23.71 1.02
2018-02-14 37.8 38.65 36.7 36.7 20,485 23.68 1.02
2018-02-13 35.7 38.95 35.1 38.35 55,154 24.74 1.07
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 Price58.25Jun 01,2018
Min Stock Price16.36Mar 24,2016
Avg Stock Price28.1

Addus HomeCare Historical PE ratio: Past 5 years

Max PE Ratio53.09Jan 04,2017
Min PE Ratio9.58Jul 03,2013
Avg PE Ratio27.58

Addus HomeCare Historical PS ratio: Past 5 years

Max PS Ratio1.57Jun 01,2018
Min PS Ratio0.51Mar 23,2016
Avg PS Ratio0.91

ADUS Industry Peers

Company Price Change (%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Radnet (RDNT)14.050.25 (1.81%)
Hanger Inc (HNGR)17.560.14 (0.79%)
American Renal Associates Holdings (ARA)16.240.17 (1.06%)
Emeritus (ESC)33.460.13 (0.39%)
Emeritus (ESC)33.460.13 (0.39%)
Amedisys (AMED)85.091.34 (1.6%)

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 $57.05, and a low of $55.74 on last trading day. The company's P/S ratio was at a high of 1.57 on Jun 01, 2018 according to our Addus HomeCare stock history data.