Addus HomeCare Corporation (ADUS) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +9.9%
- 3M
- +4.7%
- YTD
- +16.6%
- 1Y
- +8.9%
- 3Y
- +13.6%
- 5Y
- +3.7%
Loading 10-year price history...
ADUS Historical Performance
ADUS Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +8.4%
- 2010 annual price return
- -56.0%
- 2011 annual price return
- -16.0%
- 2012 annual price return
- +92.2%
- 2013 annual price return
- +206.3%
- 2014 annual price return
- +7.6%
- 2015 annual price return
- -3.1%
- 2016 annual price return
- +53.1%
- 2017 annual price return
- -3.2%
- 2018 annual price return
- +89.3%
- 2019 annual price return
- +49.2%
- 2020 annual price return
- +23.2%
- 2021 annual price return
- -19.6%
- 2022 annual price return
- +6.3%
- 2023 annual price return
- -6.5%
- 2024 annual price return
- +34.5%
- 2025 annual price return
- -13.6%
- 2026 annual price return
- +7.3%
ADUS Stock Price Trajectory (2009–2026)
As of November 8, 2026, Addus HomeCare Corporation (ADUS) trades at $124.31, representing a +8.9% return over the past year. The stock has delivered a +19.9% total return over five years (+3.7% CAGR), 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 -9.1%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCSG (+38.9% 1Y), ENSG (-1.0% 1Y), and SGRY (+7.4% 1Y), ADUS has underperformed the peer group average. Compare ADUS vs HCSG →
ADUS Historical Price Data · from 2009
Rows 1–50 of 4,283| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 124.59 | 125.91 | 123.64 | 124.31 | 277K | -1.97% |
| 2026-11-05 | 128.86 | 131.59 | 125.71 | 126.81 | 263K | -0.88% |
| 2026-11-04 | 121.03 | 130.40 | 120.22 | 127.94 | 422K | +1.10% |
| 2026-11-03 | 126.00 | 127.08 | 124.15 | 126.55 | 456K | +0.64% |
| 2026-11-02 | 125.54 | 127.06 | 123.06 | 125.75 | 508K | +0.17% |
| 2026-10-30 | 125.65 | 126.62 | 124.45 | 125.54 | 300K | +0.97% |
| 2026-10-29 | 124.61 | 125.50 | 122.57 | 124.34 | 332K | +1.77% |
| 2026-10-28 | 121.15 | 123.07 | 120.03 | 122.18 | 312K | +0.78% |
| 2026-10-27 | 121.37 | 122.13 | 120.51 | 121.24 | 217K | +0.06% |
| 2026-10-26 | 122.34 | 123.47 | 120.66 | 121.17 | 203K | -0.53% |
| 2026-10-23 | 122.35 | 123.01 | 120.75 | 121.81 | 224K | -0.70% |
| 2026-10-22 | 118.78 | 123.19 | 118.38 | 122.67 | 148K | +4.00% |
| 2026-10-21 | 118.02 | 118.81 | 116.26 | 117.95 | 164K | -0.07% |
| 2026-10-20 | 116.09 | 118.18 | 116.09 | 118.03 | 139K | +2.49% |
| 2026-10-19 | 115.98 | 116.85 | 114.71 | 115.16 | 130K | -0.71% |
| 2026-10-16 | 116.91 | 117.48 | 115.74 | 115.98 | 137K | -0.44% |
| 2026-10-15 | 117.63 | 118.38 | 116.20 | 116.49 | 172K | -0.11% |
| 2026-10-14 | 114.34 | 117.10 | 114.17 | 116.62 | 250K | +1.82% |
| 2026-10-13 | 116.45 | 116.50 | 114.41 | 114.53 | 146K | -0.82% |
| 2026-10-12 | 115.31 | 117.32 | 114.53 | 115.48 | 198K | +1.01% |
| 2026-10-09 | 113.84 | 115.10 | 113.84 | 114.33 | 173K | +0.06% |
| 2026-10-08 | 113.43 | 115.85 | 112.72 | 114.26 | 147K | +0.87% |
| 2026-10-07 | 113.16 | 117.31 | 112.91 | 113.27 | 230K | +0.10% |
| 2026-10-06 | 114.00 | 114.66 | 112.24 | 113.16 | 126K | +0.16% |
| 2026-10-05 | 111.49 | 113.80 | 110.24 | 112.98 | 218K | +1.54% |
| 2026-10-02 | 112.37 | 113.08 | 111.14 | 111.27 | 208K | -0.38% |
| 2026-10-01 | 110.86 | 112.76 | 109.88 | 111.70 | 207K | +1.05% |
| 2026-09-30 | 113.42 | 113.42 | 110.38 | 110.54 | 331K | -2.14% |
| 2026-09-29 | 111.50 | 113.24 | 110.47 | 112.96 | 201K | +0.94% |
| 2026-09-28 | 113.68 | 115.03 | 111.86 | 111.91 | 205K | -1.13% |
| 2026-09-25 | 114.38 | 114.65 | 112.21 | 113.19 | 217K | -0.75% |
| 2026-09-24 | 115.84 | 115.93 | 113.57 | 114.05 | 157K | -0.77% |
| 2026-09-23 | 114.30 | 115.78 | 113.35 | 114.93 | 209K | +0.60% |
| 2026-09-22 | 116.14 | 117.17 | 113.98 | 114.24 | 155K | -0.97% |
| 2026-09-21 | 117.42 | 118.05 | 114.74 | 115.36 | 158K | -1.46% |
| 2026-09-18 | 117.75 | 117.75 | 115.12 | 117.07 | 591K | -0.84% |
| 2026-09-17 | 118.37 | 118.76 | 117.01 | 118.06 | 223K | -0.38% |
| 2026-09-16 | 115.97 | 119.45 | 115.73 | 118.51 | 191K | +2.27% |
| 2026-09-15 | 117.33 | 117.33 | 114.76 | 115.88 | 282K | -1.24% |
| 2026-09-14 | 114.85 | 117.71 | 114.14 | 117.33 | 192K | +0.20% |
| 2026-09-11 | 119.50 | 120.35 | 116.91 | 117.09 | 131K | -1.21% |
| 2026-09-10 | 119.91 | 120.58 | 117.04 | 118.52 | 178K | -0.60% |
| 2026-09-09 | 119.24 | 119.88 | 117.15 | 119.23 | 140K | -0.08% |
| 2026-09-08 | 117.93 | 119.73 | 116.98 | 119.32 | 150K | +0.47% |
| 2026-09-04 | 117.62 | 119.49 | 117.38 | 118.76 | 177K | +0.06% |
| 2026-09-03 | 119.11 | 120.16 | 117.05 | 118.69 | 245K | +0.44% |
| 2026-09-02 | 114.63 | 118.53 | 114.43 | 118.17 | 292K | +3.16% |
| 2026-09-01 | 115.46 | 117.28 | 114.29 | 114.55 | 208K | -0.10% |
| 2026-08-31 | 115.10 | 116.72 | 114.50 | 114.67 | 195K | -0.76% |
| 2026-08-28 | 118.50 | 118.74 | 115.45 | 115.55 | 192K | -2.08% |
ADUS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADUS — Frequently Asked Questions
Quick answers to the most common questions about buying ADUS stock.
How has ADUS stock performed recently?
ADUS returned +8.9% over the past year, beating its 5-year annualized CAGR of +3.7%. The stock trades above 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 $131.59. Current 1-year return of +8.9% 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 2009-2026, downloadable in CSV format.