Addus HomeCare Corporation
ADUSNASDAQHealthcare● Active
$91.47
$-0.64(-0.69%)
Market Cap$1.7B
P/E Ratio—
52W High$124.44
52W Low$87.95
Addus HomeCare Corporation（ADUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adus · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$136.72
Jan 22, 2025
-33.3% from here
5-Year Low5Y
$68.57
Feb 24, 2022
+33.0% from low
IPO Priceadj.
$8.49
Oct 28, 2009
+974.3% since IPO
1 Year Ago
$116.56
Jun 9, 2025
-21.8% in 1Y
5 Years Ago
$94.60
Jun 8, 2021
-3.6% in 5Y
10 Years Ago
$20.41
Jun 8, 2016
+346.9% in 10Y
Historical Price Data · ADUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $92.10 | $92.95 | $90.79 | $91.31 | $91.31 | 32K | -0.86% |
| Jun 5, 2026 | $90.58 | $93.16 | $90.31 | $92.10 | $92.10 | 179K | +1.68% |
| Jun 4, 2026 | $89.39 | $91.33 | $88.82 | $89.70 | $89.70 | 223K | +0.35% |
| Jun 3, 2026 | $90.20 | $90.94 | $87.95 | $88.49 | $88.49 | 243K | -1.90% |
| Jun 2, 2026 | $89.18 | $91.60 | $88.74 | $90.45 | $90.45 | 255K | +1.42% |
| Jun 1, 2026 | $91.02 | $91.58 | $88.48 | $89.45 | $89.45 | 218K | -1.72% |
| May 29, 2026 | $93.26 | $93.46 | $91.50 | $91.68 | $91.68 | 165K | -1.69% |
| May 28, 2026 | $93.62 | $97.00 | $93.20 | $93.53 | $93.53 | 189K | -0.10% |
| May 27, 2026 | $92.89 | $94.78 | $92.89 | $94.02 | $94.02 | 229K | +1.22% |
| May 26, 2026 | $92.15 | $93.63 | $91.24 | $93.18 | $93.18 | 179K | +1.12% |
| May 22, 2026 | $93.08 | $93.25 | $91.05 | $92.65 | $92.65 | 173K | -0.46% |
| May 21, 2026 | $93.14 | $93.73 | $91.87 | $93.26 | $93.26 | 158K | +0.13% |
| May 20, 2026 | $92.37 | $94.17 | $91.41 | $93.76 | $93.76 | 197K | +1.50% |
| May 19, 2026 | $93.42 | $94.58 | $92.14 | $92.59 | $92.59 | 201K | -0.89% |
| May 18, 2026 | $91.05 | $93.64 | $90.57 | $92.64 | $92.64 | 244K | +1.75% |
| May 15, 2026 | $92.31 | $93.41 | $89.76 | $90.98 | $90.98 | 305K | -1.44% |
| May 14, 2026 | $94.84 | $95.31 | $92.09 | $92.41 | $92.41 | 357K | -2.56% |
| May 13, 2026 | $98.06 | $98.06 | $93.14 | $94.51 | $94.51 | 387K | -3.62% |
| May 12, 2026 | $97.90 | $98.74 | $96.46 | $98.49 | $98.49 | 190K | +0.60% |
| May 11, 2026 | $99.79 | $103.50 | $95.00 | $97.79 | $97.79 | 414K | -2.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADUS
Jan 1 → Dec 31 · 6 years2026-15.5%$108.00 → $91.31
-15.5%
2025-14.4%$125.40 → $107.39
-14.4%
2024+35.3%$92.64 → $125.35
+35.3%
2023-6.9%$99.70 → $92.85
-6.9%
2022+5.6%$94.20 → $99.49
+5.6%
2021-1.7%$95.10 → $93.51
-1.7%
Best Year2024 · +35.3%
Worst Year2026 · -15.5%
Positive Years2 / 6
Avg Annual Return+0.4%
6Y Total Return-4.0%
6Y CAGR~-0.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in ADUS?
If you invested $1,000 in ADUS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,469
Total Return+346.9%
CAGR~+16.1% / yr
Profit+$3,469
Based on Jun 8, 2016 · $20.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Addus HomeCare Corporation（ADUS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $91.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADUS 历史股价FMP 日线复权 OHLCV