Addus HomeCare Corporation (ADUS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ADUS Stock Price Trajectory (2011–2026)
As of March 1, 2026, Addus HomeCare Corporation (ADUS) trades at $103.53, representing a +8.1% return over the past year. The stock has delivered a +0.2% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $136.72 on January 22, 2025. From this peak, ADUS has corrected -24.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CHE (-31.8% 1Y), OPCH (-3.1% 1Y), and AVAH (+72.8% 1Y), ADUS has underperformed the peer group average. Compare ADUS vs CHE →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 102.29 | 105.44 | 101.66 | 103.53 | 103 | -0.47% |
| 2026-02-26 | 107.79 | 108.26 | 102.63 | 104.02 | 104 | -3.33% |
| 2026-02-25 | 105.36 | 107.72 | 102.50 | 107.60 | 107 | +2.28% |
| 2026-02-24 | 107.27 | 113.00 | 101.00 | 105.20 | 105 | -10.57% |
| 2026-02-23 | 115.21 | 118.22 | 113.66 | 117.63 | 117 | +1.86% |
| 2026-02-20 | 115.18 | 116.93 | 113.71 | 115.48 | 115 | +0.45% |
| 2026-02-19 | 113.62 | 115.67 | 112.65 | 114.96 | 248K | +1.34% |
| 2026-02-18 | 112.63 | 113.97 | 112.02 | 113.44 | 175K | -1.34% |
| 2026-02-17 | 114.35 | 114.98 | 114.35 | 114.98 | 3K | +1.04% |
| 2026-02-13 | 112.30 | 114.50 | 112.30 | 113.80 | 126K | +1.34% |
| 2026-02-12 | 112.67 | 116.07 | 111.83 | 112.30 | 266K | -0.33% |
| 2026-02-11 | 107.93 | 112.89 | 107.50 | 112.67 | 206K | +4.19% |
| 2026-02-10 | 104.03 | 109.48 | 104.03 | 108.14 | 236K | +4.27% |
| 2026-02-09 | 105.73 | 106.90 | 102.51 | 103.71 | 200K | -2.05% |
| 2026-02-06 | 106.62 | 107.67 | 104.95 | 105.88 | 199K | -0.66% |
| 2026-02-05 | 105.76 | 107.63 | 104.36 | 106.58 | 356K | +0.93% |
| 2026-02-04 | 107.07 | 108.21 | 104.81 | 105.60 | 297K | -1.22% |
| 2026-02-03 | 104.99 | 107.37 | 103.51 | 106.90 | 408K | +1.50% |
| 2026-02-02 | 103.71 | 106.07 | 102.61 | 105.32 | 266K | +1.78% |
| 2026-01-30 | 101.27 | 104.31 | 100.00 | 103.48 | 350K | +1.65% |
| 2026-01-29 | 102.39 | 102.82 | 99.70 | 101.80 | 294K | -0.66% |
| 2026-01-28 | 107.38 | 108.28 | 101.91 | 102.48 | 455K | -4.23% |
| 2026-01-27 | 110.36 | 110.36 | 105.74 | 107.01 | 131K | -3.04% |
| 2026-01-26 | 109.80 | 111.35 | 108.95 | 110.37 | 144K | 0.00% |
| 2026-01-24 | 110.65 | 111.11 | 107.48 | 110.37 | 182K | 0.00% |
| 2026-01-23 | 110.65 | 111.11 | 107.48 | 110.37 | 183K | 0.00% |
| 2026-01-22 | 110.07 | 112.01 | 108.78 | 110.37 | 144K | +0.57% |
| 2026-01-21 | 109.39 | 109.99 | 107.18 | 109.74 | 129K | +0.98% |
| 2026-01-20 | 106.89 | 109.54 | 106.53 | 108.67 | 190K | +1.08% |
| 2026-01-16 | 109.35 | 109.37 | 107.18 | 107.51 | 249K | -2.09% |
See ADUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADUS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ADUS vs AGIO
See how ADUS stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ADUS stock performed recently?
ADUS returned +8.1% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ADUS's all-time high price?
Addus HomeCare Corporation reached $136.72 on 2025-01-22. The 52-week high is $124.44. Current 1-year return of +8.1% places the stock closer to historical peaks.
Where can I download ADUS historical price data?
This page provides ADUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.