Addus HomeCare Corporation (ADUS) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +16.8%
- 3M
- +13.8%
- YTD
- -0.6%
- 1Y
- -4.2%
- 3Y
- +7.0%
- 5Y
- +4.4%
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
- -2.9%
ADUS Stock Price Trajectory (2009–2026)
As of July 8, 2026, Addus HomeCare Corporation (ADUS) trades at $105.97, representing a -4.2% return over the past year. The stock has delivered a +23.8% total return over five years (+4.4% 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 -22.5%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCSG (+65.1% 1Y), ENSG (+15.8% 1Y), and SGRY (-22.1% 1Y), ADUS has underperformed the peer group average. Compare ADUS vs HCSG →
ADUS Historical Price Data · from 2009
Rows 1–50 of 4,197| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 106.29 | 107.28 | 104.78 | 105.97 | 214K | +0.23% |
| 2026-07-06 | 105.63 | 106.49 | 104.06 | 105.73 | 184K | +0.53% |
| 2026-07-02 | 103.78 | 105.67 | 102.48 | 105.17 | 242K | +2.86% |
| 2026-07-01 | 101.14 | 103.96 | 101.14 | 102.25 | 282K | +1.77% |
| 2026-06-30 | 98.61 | 100.70 | 96.83 | 100.47 | 261K | +2.47% |
| 2026-06-29 | 97.98 | 98.16 | 96.82 | 98.05 | 305K | +1.13% |
| 2026-06-26 | 96.91 | 98.33 | 95.67 | 96.95 | 0 | +0.09% |
| 2026-06-25 | 98.52 | 98.99 | 96.53 | 96.86 | 165K | -0.35% |
| 2026-06-24 | 96.10 | 98.09 | 96.10 | 97.20 | 141K | +1.16% |
| 2026-06-23 | 95.44 | 96.96 | 95.21 | 96.09 | 213K | +1.12% |
| 2026-06-22 | 94.99 | 95.42 | 93.45 | 95.03 | 240K | +0.85% |
| 2026-06-18 | 94.92 | 96.46 | 93.82 | 94.23 | 366K | +0.38% |
| 2026-06-17 | 94.70 | 95.00 | 92.74 | 93.87 | 175K | -0.89% |
| 2026-06-16 | 95.02 | 97.26 | 94.02 | 94.71 | 201K | -0.13% |
| 2026-06-15 | 94.14 | 94.96 | 91.82 | 94.83 | 258K | +1.66% |
| 2026-06-12 | 93.06 | 94.92 | 92.64 | 93.28 | 214K | +0.26% |
| 2026-06-11 | 93.65 | 93.91 | 92.00 | 93.04 | 181K | -0.14% |
| 2026-06-10 | 93.55 | 93.85 | 92.14 | 93.17 | 144K | +0.51% |
| 2026-06-09 | 91.81 | 93.49 | 90.90 | 92.70 | 144K | +2.19% |
| 2026-06-08 | 92.10 | 93.06 | 90.61 | 90.71 | 174K | -1.51% |
| 2026-06-05 | 90.67 | 93.16 | 90.31 | 92.10 | 164K | +2.68% |
| 2026-06-04 | 89.39 | 91.33 | 88.82 | 89.70 | 215K | +1.37% |
| 2026-06-03 | 90.20 | 90.94 | 87.95 | 88.49 | 238K | -2.17% |
| 2026-06-02 | 89.18 | 91.51 | 89.18 | 90.45 | 224K | +1.12% |
| 2026-06-01 | 91.28 | 91.58 | 88.48 | 89.45 | 209K | -2.43% |
| 2026-05-29 | 93.26 | 93.45 | 91.47 | 91.68 | 154K | -1.98% |
| 2026-05-28 | 93.62 | 97.00 | 93.20 | 93.53 | 178K | -0.52% |
| 2026-05-27 | 92.89 | 94.78 | 92.89 | 94.02 | 189K | +0.90% |
| 2026-05-26 | 91.99 | 93.63 | 91.95 | 93.18 | 159K | +0.57% |
| 2026-05-22 | 93.08 | 93.25 | 91.05 | 92.65 | 136K | -0.65% |
| 2026-05-21 | 93.47 | 93.73 | 91.87 | 93.26 | 152K | -0.53% |
| 2026-05-20 | 92.37 | 94.17 | 91.41 | 93.76 | 189K | +1.26% |
| 2026-05-19 | 93.01 | 94.58 | 92.14 | 92.59 | 197K | -0.05% |
| 2026-05-18 | 91.05 | 93.64 | 90.57 | 92.64 | 229K | +1.82% |
| 2026-05-15 | 92.31 | 93.41 | 89.76 | 90.98 | 294K | -1.55% |
| 2026-05-14 | 94.84 | 95.31 | 92.09 | 92.41 | 332K | -2.22% |
| 2026-05-13 | 98.06 | 98.06 | 93.14 | 94.51 | 369K | -4.04% |
| 2026-05-12 | 97.90 | 98.71 | 96.46 | 98.49 | 188K | +0.72% |
| 2026-05-11 | 99.62 | 100.50 | 95.00 | 97.79 | 380K | -1.79% |
| 2026-05-08 | 97.35 | 99.91 | 97.31 | 99.57 | 249K | +2.34% |
| 2026-05-07 | 97.13 | 98.96 | 94.66 | 97.29 | 273K | +0.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -4.2% over the past year, below its 5-year annualized CAGR of +4.4%. The stock trades above 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 -4.2% 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 2009-2026, downloadable in CSV format.