EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ADUS:

19 Sep 2025
LAST:

111.9

CHANGE:
 2.09		OPEN:
110.5		HIGH:
112.6		ASK:
40.6		VOLUME:
453K
CHG(%):
1.90		PREV:
109.8		LOW:
109.6		BID:
36.5		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 25110.5112.6109.6111.9453K
18 Sep 25108.1110.1107.3109.8145.2K
17 Sep 25108.4110.1107.6108.1162.4K
16 Sep 25109.0110.5107.9108.4134.3K
15 Sep 25110.0113.8108.6109.3120K
12 Sep 25111.8112.6110.1110.386.2K
11 Sep 25110.3112.7110.1112.4106.3K
10 Sep 25112.6112.8110.2110.383.9K
09 Sep 25114.9115.8111.8113.1146.4K
08 Sep 25113.0114.4111.0114.4120.9K

COMPANY PROFILE

Name:
About:Addus HomeCare Corporation, together with its subsidiaries, provides personal care services to elderly, chronically ill, disabled persons, and individuals who are at risk of hospitalization or institutionalization in the United States. It operates through three segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living. This segment offers services that include assistance with bathing, grooming, oral care, feeding and dressing, medication reminders, meal planning and preparation, housekeeping, and transportation services. The Hospice segment provides palliative nursing care, social work, spiritual counseling, homemaker, and bereavement counseling services for people who are terminally ill, as well as related services for their families. The Home Health segment offers skilled nursing and physical, occupational, and speech therapy for the individuals who requires assistance during an illness or after hospitalization. The company serves federal, state, and local governmental agencies; managed care organizations; commercial insurers; and private individuals. Addus HomeCare Corporation was founded in 1979 and is headquartered in Frisco, Texas.
Sector:Healthcare
Address:6303 Cowboys Way, Frisco, TX, United States, 75034
Website:https://www.addus.com
CUSIP:006739106
CIK:0001468328
ISIN:US0067391062
FIGI:BBG000NJGX84
LEI:52990090ZT33AKPDBX62

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:25.54
Price to Book:2.06
Price to Sales:1.67
EBITDA:147.55M
Shares:18.41M
Market Cap:2.06B

TECHNICAL INDICATORS

MA5:109.49
MA10:110.78
MA20:112.84
MA50:111.63
MA100:111.89
MA200:111.81
STO9:49.22
STO14:36.18
RSI14:42.25
WPR14:-49.80
MTM14:-3.77
ROC14:-0.03
ATR:3.22
Week High:113.85
Week Low:107.27
Month High:118.78
Month Low:107.27
Year High:136.72
Year Low:88.96
Volatility:23.72