Stock listing
NASDAQ:ADUS Addus HomeCare Corporation Stock
Home listing (NASDAQ) of Addus HomeCare Corporation
Follow Addus HomeCare Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:ADUS
$122.67 USD +4.72 (+4.0%)
Close on Oct 22, 2026
- Day range
- $118.38 – $123.19 USDOct 22, 2026
- Volume
- 147,467 sharesOct 22, 2026
- Market cap
- $2.29B USDAt the close on Oct 22, 2026 · price × 18.67M shares outstanding
- 52-week range
- $87.95 – $124.44 USDLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADUS · Home | $122.67 USD | +4.72 (+4.0%) | 147,467 | $118.78 | $123.19 | $118.38 | $117.95 | Close on Oct 22, 2026 |
| Frankfurt:A41 | €103.00 EUR | +1.00 (+1.0%) | — | €102.00 | €103.00 | €102.00 | €102.00 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NASDAQ:ADUS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $122.67 | +4.72 | +4.0% | $118.78 | $123.19 | $118.38 | 147,467 | |
| $117.95 | -0.08 | -0.1% | $118.02 | $118.81 | $116.26 | 163,545 | |
| $118.03 | +2.87 | +2.5% | $116.09 | $118.18 | $116.09 | 138,915 | |
| $115.16 | -0.82 | -0.7% | $115.98 | $116.85 | $114.71 | 130,356 | |
| $115.98 | -0.51 | -0.4% | $116.91 | $117.48 | $115.74 | 136,900 | |
| $116.49 | -0.13 | -0.1% | $117.63 | $118.38 | $116.20 | 172,400 | |
| $116.62 | +2.09 | +1.8% | $114.34 | $117.10 | $114.17 | 249,700 | |
| $114.53 | -0.95 | -0.8% | $116.45 | $116.50 | $114.41 | 145,600 | |
| $115.48 | +1.15 | +1.0% | $115.31 | $117.32 | $114.53 | 197,900 | |
| $114.33 | +0.07 | +0.1% | $113.84 | $115.10 | $113.84 | 172,800 | |
| $114.26 | +0.99 | +0.9% | $113.43 | $115.85 | $112.72 | 146,600 | |
| $113.27 | +0.11 | +0.1% | $113.16 | $117.31 | $112.91 | 229,500 | |
| $113.16 | +0.18 | +0.2% | $114.00 | $114.66 | $112.24 | 125,500 | |
| $112.98 | +1.71 | +1.5% | $111.49 | $113.80 | $110.24 | 218,300 | |
| $111.27 | -0.43 | -0.4% | $112.37 | $113.08 | $111.14 | 207,700 | |
| $111.70 | +1.16 | +1.0% | $110.86 | $112.76 | $109.88 | 207,300 | |
| $110.54 | -2.42 | -2.1% | $113.42 | $113.42 | $110.38 | 330,900 | |
| $112.96 | +1.05 | +0.9% | $111.50 | $113.24 | $110.47 | 200,500 | |
| $111.91 | -1.28 | -1.1% | $113.68 | $115.03 | $111.86 | 201,700 | |
| $113.19 | -0.86 | -0.8% | $114.38 | $114.65 | $112.21 | 216,500 | |
| $114.05 | -0.88 | -0.8% | $115.84 | $115.93 | $113.57 | 156,500 | |
| $114.93 | +0.69 | +0.6% | $114.30 | $115.78 | $113.35 | 209,200 | |
| $114.24 | -1.12 | -1.0% | $116.14 | $117.17 | $113.98 | 154,500 | |
| $115.36 | -1.71 | -1.5% | $117.42 | $118.05 | $114.74 | 158,300 | |
| $117.07 | -0.99 | -0.8% | $117.75 | $117.75 | $115.12 | 590,700 | |
| $118.06 | -0.45 | -0.4% | $118.37 | $118.76 | $117.01 | 222,900 | |
| $118.51 | +2.63 | +2.3% | $115.97 | $119.45 | $115.73 | 190,700 | |
| $115.88 | -1.45 | -1.2% | $117.33 | $117.33 | $114.76 | 281,800 | |
| $117.33 | +0.24 | +0.2% | $114.85 | $117.71 | $114.14 | 192,100 | |
| $117.09 | -1.43 | -1.2% | $119.50 | $120.35 | $116.91 | 130,600 | |
| $118.52 | -0.71 | -0.6% | $119.91 | $120.58 | $117.04 | 177,600 | |
| $119.23 | -0.09 | -0.1% | $119.24 | $119.88 | $117.15 | 140,300 | |
| $119.32 | +0.56 | +0.5% | $117.93 | $119.73 | $116.98 | 150,000 | |
| $118.76 | +0.07 | +0.1% | $117.62 | $119.49 | $117.38 | 177,100 | |
| $118.69 | +0.52 | +0.4% | $119.11 | $120.16 | $117.05 | 244,800 | |
| $118.17 | +3.62 | +3.2% | $114.63 | $118.53 | $114.43 | 292,100 | |
| $114.55 | -0.12 | -0.1% | $115.46 | $117.28 | $114.29 | 208,100 | |
| $114.67 | -0.88 | -0.8% | $115.10 | $116.72 | $114.50 | 195,300 | |
| $115.55 | -2.46 | -2.1% | $118.50 | $118.74 | $115.45 | 191,700 | |
| $118.01 | -2.70 | -2.2% | $119.93 | $121.24 | $115.71 | 208,400 | |
| $120.71 | -0.38 | -0.3% | $121.09 | $122.58 | $120.52 | 153,600 | |
| $121.09 | +0.27 | +0.2% | $120.63 | $121.62 | $119.67 | 151,996 | |
| $120.82 | +0.01 | 0.0% | $121.01 | $122.36 | $120.60 | 129,411 | |
| $120.81 | +0.26 | +0.2% | $120.33 | $121.95 | $119.55 | 264,500 | |
| $120.55 | +0.53 | +0.4% | $119.55 | $123.14 | $119.52 | 230,800 | |
| $120.02 | +1.89 | +1.6% | $119.44 | $120.53 | $119.02 | 193,600 | |
| $118.13 | +3.23 | +2.8% | $115.06 | $118.69 | $115.05 | 181,400 | |
| $114.90 | -1.16 | -1.0% | $115.14 | $115.77 | $114.12 | 155,600 | |
| $116.06 | -1.53 | -1.3% | $117.22 | $117.24 | $115.77 | 119,500 | |
| $117.59 | -0.47 | -0.4% | $119.14 | $120.00 | $116.75 | 176,800 | |
| $118.06 | +1.17 | +1.0% | $116.16 | $118.63 | $115.93 | 225,800 | |
| $116.89 | -2.45 | -2.1% | $118.64 | $120.50 | $116.73 | 216,900 | |
| $119.34 | -0.34 | -0.3% | $116.39 | $120.48 | $116.39 | 199,200 | |
| $119.68 | +0.90 | +0.8% | $118.54 | $121.18 | $118.54 | 163,400 | |
| $118.78 | +2.32 | +2.0% | $116.92 | $119.60 | $113.96 | 218,100 | |
| $116.46 | +2.80 | +2.5% | $114.77 | $117.22 | $113.62 | 284,800 | |
| $113.66 | -3.13 | -2.7% | $109.77 | $116.03 | $107.54 | 388,900 | |
| $116.79 | +1.31 | +1.1% | $116.32 | $118.11 | $115.78 | 250,100 | |
| $115.48 | -1.20 | -1.0% | $115.86 | $117.63 | $114.19 | 155,000 | |
| $116.68 | -2.45 | -2.1% | $117.88 | $119.62 | $115.50 | 331,100 | |
| $119.13 | -0.09 | -0.1% | $119.15 | $120.63 | $118.83 | 229,500 | |
| $119.22 | +3.57 | +3.1% | $117.00 | $119.64 | $116.97 | 196,100 | |
| $115.65 | +1.10 | +1.0% | $115.23 | $116.51 | $114.81 | 170,000 | |
| $114.55 | +2.63 | +2.3% | $113.03 | $115.21 | $112.55 | 175,900 | |
| $111.92 | +0.52 | +0.5% | $110.57 | $113.16 | $109.58 | 248,200 | |
| $111.40 | -1.91 | -1.7% | $113.20 | $113.80 | $110.27 | 194,500 |
- Ticker
- NASDAQ:ADUS
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
Addus HomeCare Announces Third Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Aug 4, 2026
Addus Homecare (NASDAQ:ADUS) Q2 2026 Earnings Call
Replay and transcript
Calls
Upcoming
Addus Homecare (NASDAQ:ADUS) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 9:00 AM ET
Register
Replays
Addus Homecare (NASDAQ:ADUS) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 9:00 AM ET
Watch TranscriptAddus Homecare (NASDAQ:ADUS) Q1 2026 Earnings Call
Tue, May 05, 2026 · 9:00 AM ET
Watch TranscriptAddus Homecare (NASDAQ:ADUS) Q4 2025 Earnings Call
Tue, Feb 24, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Addus HomeCare Announces Third Quarter 2026 Earnings Release and Conference Call
Oct 13, 2026
Closed $114.53 (-0.8%) on Oct 13, 2026
Addus HomeCare Announces a Definitive Agreement to Acquire Personal Care Division of AccentCare
Sep 14, 2026
Closed $117.33 (+0.2%) on Sep 14, 2026
Addus HomeCare to Participate in the 2026 Jefferies Healthcare Services and Technology Conference
Sep 8, 2026
Closed $119.32 (+0.5%) on Sep 8, 2026
Addus HomeCare Announces Departure of Heather Dixon and Return of Brad Bickham as Chief Operating Officer on an Interim Basis
Aug 10, 2026
Closed $119.34 (-0.3%) on Aug 10, 2026
Addus HomeCare Announces Second Quarter 2026 Financial Results
Aug 3, 2026
Closed $113.66 (-2.7%) on Aug 4, 2026
Addus HomeCare Announces Second Quarter 2026 Earnings Release and Conference Call
Jul 20, 2026
Closed $111.50 (-2.6%) on Jul 20, 2026
Addus HomeCare Announces First Quarter 2026 Financial Results
May 4, 2026
Closed $98.44 (-1.7%) on May 5, 2026
Addus HomeCare Announces First Quarter 2026 Earnings Release and Conference Call
Apr 20, 2026
Closed $93.52 (-0.8%) on Apr 20, 2026
Addus HomeCare to Participate in Upcoming March Investor Conferences
Mar 9, 2026
Closed $102.86 (-0.3%) on Mar 9, 2026
Addus HomeCare to Participate in the Raymond James & Associates 47th Annual Institutional Investors Conference
Feb 24, 2026
Closed $105.20 (-10.6%) on Feb 24, 2026
Decks
Q3 2024 Earnings Presentation
Earnings · 29 slides · Nov 5, 2024
J.P. Morgan Healthcare Conference 2015
Conference · 22 slides · Jan 12, 2015
Avondale Partners Healthcare Conference 2014
Conference · 23 slides · Aug 11, 2014
Jefferies Global Healthcare Conference 2014
Conference · 23 slides · Jun 4, 2014
Addus HomeCare Corporation on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 14 in the last 12 months · 145 in all · newest Oct 13, 2026 · oldest 2019
- Calls
- 23 calls with a replay · 23 with a transcript · latest Aug 4, 2026
- Decks
- 10 decks · latest Nov 5, 2024
Where Addus HomeCare Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ADUS · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A0YBKM | LS Exchange | Germany | EUR |
| gettex:A41 | gettex | Germany | EUR |
| BOATS:ADUS | BOATS | United States | USD |
| Lang & Schwarz:A0YBKM | Lang & Schwarz | Germany | EUR |
| Dusseldorf:A41 | Dusseldorf | Germany | EUR |
| Frankfurt:A41 | Frankfurt | Germany | EUR |
| Munich:A41 | Munich | Germany | EUR |
| Stuttgart:A41 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Addus HomeCare Corporation.