Addus HomeCare Corporation (ADUS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADUS Historical Performance
Short-Term Returns
ADUS Stock Price Trajectory (2011–2026)
As of May 6, 2026, Addus HomeCare Corporation (ADUS) trades at $96.64, representing a -11.0% return over the past year. The stock has delivered a +6.0% total return over five years (+0.5% 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 -29.3%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCSG (+53.4% 1Y), ENSG (+31.7% 1Y), and SGRY (-36.6% 1Y), ADUS has underperformed the peer group average. Compare ADUS vs HCSG →
ADUS Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 98.77 | 98.77 | 95.90 | 96.64 | 300K | -1.83% |
| 2026-05-05 | 94.50 | 98.66 | 90.90 | 98.44 | 622K | -1.68% |
| 2026-05-04 | 98.26 | 102.80 | 98.08 | 100.12 | 223K | +0.56% |
| 2026-05-01 | 97.56 | 99.57 | 96.30 | 99.56 | 253K | +2.76% |
| 2026-04-30 | 96.50 | 97.64 | 95.09 | 96.89 | 314K | -0.07% |
| 2026-04-29 | 98.29 | 98.55 | 96.18 | 96.96 | 210K | -1.90% |
| 2026-04-28 | 98.42 | 99.45 | 97.50 | 98.84 | 231K | +0.71% |
| 2026-04-27 | 96.02 | 98.30 | 95.72 | 98.14 | 179K | +2.54% |
| 2026-04-24 | 94.52 | 97.12 | 93.17 | 95.71 | 192K | +1.32% |
| 2026-04-23 | 94.77 | 95.58 | 93.54 | 94.46 | 313K | -0.33% |
| 2026-04-22 | 91.52 | 94.98 | 91.39 | 94.77 | 172K | +3.40% |
| 2026-04-21 | 93.61 | 93.80 | 91.39 | 91.65 | 259K | -2.00% |
| 2026-04-20 | 94.42 | 94.67 | 93.42 | 93.52 | 132K | -0.85% |
| 2026-04-17 | 94.05 | 95.44 | 93.76 | 94.32 | 238K | +1.06% |
| 2026-04-16 | 93.85 | 94.07 | 92.31 | 93.33 | 176K | +0.01% |
| 2026-04-15 | 94.00 | 94.00 | 92.24 | 93.32 | 145K | +0.10% |
| 2026-04-14 | 94.54 | 95.69 | 93.20 | 93.23 | 137K | -1.96% |
| 2026-04-13 | 92.02 | 95.13 | 90.89 | 95.09 | 246K | +3.12% |
| 2026-04-10 | 92.95 | 92.95 | 91.02 | 92.21 | 212K | -0.60% |
| 2026-04-09 | 91.93 | 93.83 | 90.89 | 92.77 | 384K | +0.51% |
| 2026-04-08 | 95.50 | 95.50 | 92.09 | 92.30 | 375K | -0.91% |
| 2026-04-07 | 93.76 | 94.60 | 92.62 | 93.15 | 202K | -0.37% |
| 2026-04-06 | 91.59 | 93.86 | 91.14 | 93.50 | 220K | +2.09% |
| 2026-04-02 | 93.12 | 93.50 | 91.32 | 91.59 | 266K | -2.41% |
| 2026-04-01 | 94.08 | 96.12 | 92.82 | 93.85 | 243K | +0.21% |
| 2026-03-31 | 95.44 | 95.98 | 92.85 | 93.65 | 225K | -0.77% |
| 2026-03-30 | 96.28 | 96.48 | 93.97 | 94.38 | 186K | -0.85% |
| 2026-03-27 | 97.15 | 97.83 | 94.39 | 95.19 | 182K | -2.54% |
| 2026-03-26 | 98.90 | 100.78 | 97.10 | 97.67 | 189K | -1.66% |
| 2026-03-25 | 99.23 | 100.25 | 97.31 | 99.32 | 212K | +0.01% |
See ADUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADUS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADUS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADUS — Frequently Asked Questions
Quick answers to the most common questions about buying ADUS stock.
How has ADUS stock performed recently?
ADUS declined -11.0% over the past year, below its 5-year annualized CAGR of +0.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -11.0% places the stock further from 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.