Addus HomeCare Corporation - Price History
Monthly price history for ADUS (Addus HomeCare Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $98.20 | $98.20 |
| April 2024 | $96.15 | $96.15 |
| March 2024 | $103.34 | $103.34 |
| February 2024 | $92.28 | $92.28 |
| January 2024 | $86.60 | $86.60 |
| December 2023 | $92.85 | $92.85 |
| November 2023 | $87.20 | $87.20 |
| October 2023 | $78.90 | $78.90 |
| September 2023 | $85.19 | $85.19 |
| August 2023 | $87.70 | $87.70 |
| July 2023 | $91.57 | $91.57 |
| June 2023 | $92.70 | $92.70 |
| May 2023 | $90.15 | $90.15 |
| April 2023 | $81.74 | $81.74 |
| March 2023 | $106.76 | $106.76 |
| February 2023 | $108.64 | $108.64 |
| January 2023 | $107.52 | $107.52 |
| December 2022 | $99.49 | $99.49 |
| November 2022 | $110.28 | $110.28 |
| October 2022 | $102.42 | $102.42 |
| September 2022 | $95.24 | $95.24 |
| August 2022 | $89.22 | $89.22 |
| July 2022 | $92.81 | $92.81 |
| June 2022 | $83.28 | $83.28 |
| May 2022 | $83.50 | $83.50 |
| April 2022 | $84.28 | $84.28 |
| March 2022 | $93.29 | $93.29 |
| February 2022 | $85.04 | $85.04 |
| January 2022 | $79.83 | $79.83 |
| December 2021 | $93.51 | $93.51 |
| November 2021 | $87.22 | $87.22 |
| October 2021 | $93.50 | $93.50 |
| September 2021 | $79.75 | $79.75 |
| August 2021 | $89.92 | $89.92 |
| July 2021 | $86.79 | $86.79 |
| June 2021 | $87.24 | $87.24 |
| May 2021 | $96.17 | $96.17 |
| April 2021 | $105.80 | $105.80 |
| March 2021 | $104.59 | $104.59 |
| February 2021 | $107.57 | $107.57 |
| January 2021 | $112.55 | $112.55 |
| December 2020 | $117.09 | $117.09 |
| November 2020 | $99.25 | $99.25 |
| October 2020 | $97.57 | $97.57 |
| September 2020 | $94.51 | $94.51 |
| August 2020 | $93.66 | $93.66 |
| July 2020 | $96.41 | $96.41 |
| June 2020 | $92.56 | $92.56 |
| May 2020 | $98.96 | $98.96 |
| April 2020 | $81.02 | $81.02 |
| March 2020 | $67.60 | $67.60 |
| February 2020 | $76.27 | $76.27 |
| January 2020 | $94.34 | $94.34 |
| December 2019 | $97.22 | $97.22 |
| November 2019 | $93.21 | $93.21 |
| October 2019 | $84.21 | $84.21 |
| September 2019 | $79.28 | $79.28 |
| August 2019 | $87.98 | $87.98 |
| July 2019 | $80.59 | $80.59 |
| June 2019 | $74.95 | $74.95 |
| May 2019 | $68.38 | $68.38 |
| April 2019 | $67.90 | $67.90 |
| March 2019 | $63.59 | $63.59 |
| February 2019 | $67.21 | $67.21 |
| January 2019 | $60.15 | $60.15 |
| December 2018 | $67.88 | $67.88 |
| November 2018 | $74.22 | $74.22 |
| October 2018 | $65.50 | $65.50 |
| September 2018 | $70.15 | $70.15 |
| August 2018 | $64.90 | $64.90 |
| July 2018 | $66.15 | $66.15 |
| June 2018 | $57.25 | $57.25 |
| May 2018 | $57.25 | $57.25 |
| April 2018 | $52.50 | $52.50 |
| March 2018 | $48.65 | $48.65 |
| February 2018 | $34.35 | $34.35 |
| January 2018 | $35.85 | $35.85 |
| December 2017 | $34.80 | $34.80 |
| November 2017 | $33.30 | $33.30 |
| October 2017 | $36 | $36 |
| September 2017 | $35.30 | $35.30 |
| August 2017 | $34.05 | $34.05 |
| July 2017 | $33.95 | $33.95 |
| June 2017 | $37.20 | $37.20 |
| May 2017 | $37.10 | $37.10 |
| April 2017 | $33.95 | $33.95 |
| March 2017 | $32 | $32 |
| February 2017 | $32.20 | $32.20 |
| January 2017 | $34.15 | $34.15 |
| December 2016 | $35.05 | $35.05 |
| November 2016 | $34.70 | $34.70 |
| October 2016 | $25.30 | $25.30 |
| September 2016 | $26.16 | $26.16 |
| August 2016 | $23.98 | $23.98 |
| July 2016 | $18.86 | $18.86 |
| June 2016 | $17.43 | $17.43 |
| May 2016 | $20 | $20 |
| April 2016 | $18.50 | $18.50 |
| March 2016 | $17.19 | $17.19 |
| February 2016 | $22.70 | $22.70 |
| January 2016 | $21.21 | $21.21 |
| December 2015 | $23.28 | $23.28 |
| November 2015 | $22.79 | $22.79 |
| October 2015 | $24.98 | $24.98 |
| September 2015 | $31.15 | $31.15 |
| August 2015 | $28.74 | $28.74 |
| July 2015 | $27.14 | $27.14 |
| June 2015 | $27.86 | $27.86 |
| May 2015 | $28.01 | $28.01 |
| April 2015 | $26.84 | $26.84 |
| March 2015 | $23.02 | $23.02 |
| February 2015 | $21.90 | $21.90 |
| January 2015 | $22.18 | $22.18 |
| December 2014 | $24.27 | $24.27 |
| November 2014 | $23.08 | $23.08 |
| October 2014 | $19.87 | $19.87 |
| September 2014 | $19.60 | $19.60 |
| August 2014 | $21.90 | $21.90 |
| July 2014 | $22.14 | $22.14 |
| June 2014 | $22.48 | $22.48 |
| May 2014 | $22.76 | $22.76 |
| April 2014 | $21.62 | $21.62 |
| March 2014 | $23.05 | $23.05 |
| February 2014 | $28.76 | $28.76 |
| January 2014 | $23.64 | $23.64 |
| December 2013 | $22.45 | $22.45 |
| November 2013 | $29 | $29 |
| October 2013 | $25.85 | $25.85 |
| September 2013 | $28.97 | $28.97 |
| August 2013 | $21.18 | $21.18 |
| July 2013 | $19.64 | $19.64 |
| June 2013 | $19.74 | $19.74 |
| May 2013 | $17.99 | $17.99 |
| April 2013 | $11.84 | $11.84 |
| March 2013 | $13.19 | $13.19 |
| February 2013 | $8.81 | $8.81 |
| January 2013 | $8.28 | $8.28 |
| December 2012 | $7.15 | $7.15 |
| November 2012 | $6.78 | $6.78 |
| October 2012 | $5.43 | $5.43 |
| September 2012 | $5.35 | $5.35 |
| August 2012 | $4.87 | $4.87 |
| July 2012 | $4.43 | $4.43 |
| June 2012 | $4.91 | $4.91 |
| May 2012 | $3.99 | $3.99 |
| April 2012 | $4.62 | $4.62 |
| March 2012 | $4.95 | $4.95 |
| February 2012 | $3.60 | $3.60 |
| January 2012 | $3.65 | $3.65 |
| December 2011 | $3.57 | $3.57 |
| November 2011 | $3.80 | $3.80 |
| October 2011 | $3.85 | $3.85 |
| September 2011 | $4.05 | $4.05 |
| August 2011 | $5.01 | $5.01 |
| July 2011 | $5.83 | $5.83 |
| June 2011 | $5.43 | $5.43 |
| May 2011 | $5.66 | $5.66 |
| April 2011 | $5.99 | $5.99 |
| March 2011 | $5.01 | $5.01 |
| February 2011 | $4.49 | $4.49 |
| January 2011 | $4.63 | $4.63 |
| December 2010 | $4.10 | $4.10 |
| November 2010 | $4.15 | $4.15 |
| October 2010 | $3.04 | $3.04 |
| September 2010 | $3.97 | $3.97 |
| August 2010 | $5.22 | $5.22 |
| July 2010 | $5.28 | $5.28 |
| June 2010 | $5.98 | $5.98 |
| May 2010 | $6.18 | $6.18 |
| April 2010 | $4.84 | $4.84 |
| March 2010 | $6.04 | $6.04 |
| February 2010 | $7.90 | $7.90 |
| January 2010 | $8.82 | $8.82 |
| December 2009 | $9.20 | $9.20 |
| November 2009 | $8.25 | $8.25 |
| October 2009 | $9.15 | $9.15 |
ADUS
Price: $98.20
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.83 USD
P/E Ratio: 24.58
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 84900
Ebitda: 7.7 millionMarket Capitalization: 1.6 billion