Addus HomeCare Stock Price History, ADUS Historical Prices

Add to My Stocks
$62.61 $2.58 (3.96%) ADUS stock closing price Oct 12, 2018 (Closing)

The 10 year data of Addus HomeCare stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Addus HomeCare price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Addus HomeCare stock price history chart shows that the stock price was at a high of $72.2 on Sep 25, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-10-12 65.85 67.17 62.34 62.61 246,890 46.38 1.61
2018-10-11 66.5 68.35 64.72 65.19 166,331 48.29 1.67
2018-10-09 66.96 69.35 66.88 67.89 171,457 50.29 1.74
2018-10-08 65.34 67.45 64.9 66.96 94,893 49.6 1.72
2018-10-05 63.91 65.16 63.75 65.05 89,949 48.19 1.67
2018-10-04 65.51 65.64 63.69 63.9 176,035 47.33 1.64
2018-10-03 64.91 65.73 63.84 65.67 122,734 48.64 1.69
2018-10-02 69.05 69.05 64.46 64.84 166,585 48.03 1.66
2018-10-01 70.39 71.36 68.9 69.49 174,022 51.47 1.78
2018-09-28 69.4 70.3 68.7 70.15 137,146 51.96 1.8
2018-09-27 71.3 71.65 69.1 69.7 138,804 51.63 1.79
2018-09-26 71.9 72.48 71.4 71.45 135,776 52.93 1.83
2018-09-25 71.05 72.3 70 72.2 98,061 53.48 1.85
2018-09-24 69.45 71.15 69.3 71 165,323 52.59 1.82
2018-09-21 70.15 70.5 69 69.3 380,366 51.33 1.78
2018-09-20 70.55 71.5 70.15 70.2 92,018 52 1.8
2018-09-19 71.3 72.55 70 70.55 138,462 52.26 1.81
2018-09-18 69 71.5 68.85 71.25 170,569 52.78 1.83
2018-09-17 69.05 69.4 68.15 69 153,651 51.11 1.77
2018-09-12 67.55 68.4 67.55 67.95 193,669 50.33 1.74
2018-09-10 67.15 68 66.63 67.7 104,509 50.15 1.74
2018-09-06 66.75 67.75 66.05 67.35 97,475 49.89 1.73
2018-09-05 66.2 67.35 65.3 66.7 142,375 49.41 1.71
2018-09-04 64.75 67.2 64.75 66.35 144,446 49.15 1.7
2018-08-30 65.2 66 64.73 65.25 122,983 48.33 1.68
2018-08-29 65.35 65.85 63.55 65.15 108,736 48.26 1.67
2018-08-28 65.65 66.3 64.55 65 90,897 48.15 1.67
2018-08-23 61.25 64.85 61.25 63.65 234,207 47.15 1.63
2018-08-22 60.7 61.55 60.4 61.2 137,170 45.33 1.57
2018-08-21 60.15 61.75 60 60.6 305,375 44.89 1.56
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
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 Price72.2Sep 25,2018
Min Stock Price16.36Mar 24,2016
Avg Stock Price30.74

Addus HomeCare Historical PE ratio: Past 5 years

Max PE Ratio53.48Sep 25,2018
Min PE Ratio10.74Feb 03,2014
Avg PE Ratio29.81

Addus HomeCare Historical PS ratio: Past 5 years

Max PS Ratio1.85Sep 25,2018
Min PS Ratio0.51Mar 23,2016
Avg PS Ratio0.96

ADUS Industry Peers

Company Price Change (%)
U.s. Physical Therapy (USPH)105.873.74 (3.41%)
Pharmerica (PMC)29.250.05 (0.17%)
Almost Family (AFAM)560 (0%)
Hanger Inc (HNGR)19.570.17 (0.88%)
Emeritus (ESC)33.460.13 (0.39%)
Emeritus (ESC)33.460.13 (0.39%)
Amedisys (AMED)109.284.21 (3.71%)

We provide Addus HomeCare share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Addus HomeCare stock analysis. Addus HomeCare stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ADUS stock saw an opening price of $65.85, and a closing price of $62.61 on Oct 12, 2018. The company's P/S ratio was at a high of 1.85 on Sep 25, 2018 according to our Addus HomeCare stock history data.