EODData

MEMBERSHIP REGISTER LOG IN

FRA, A41: Addus HomeCare Corporation

03 Jul 2026
LAST:

90.50

CHANGE:
 2.50		OPEN:
90.50		HIGH:
90.50		ASK:
0.00		VOLUME:
0
CHG(%):
2.84		PREV:
88.00		LOW:
90.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 2690.5090.5090.5090.500
02 Jul 2688.0088.0088.0088.000
30 Jun 2684.5084.5084.5084.500
29 Jun 2684.0085.5084.0085.5073
25 Jun 2684.0084.0084.0084.000
24 Jun 2683.0083.0083.0083.000
23 Jun 2681.5081.5081.5081.500
22 Jun 2680.5080.5080.5080.500
19 Jun 2681.0081.0081.0081.000
18 Jun 2680.5080.5080.5080.500

PROFILE

Name:Addus HomeCare Corporation
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
ISIN:US0067391062
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

Trailing P/E:23.61 
Forward P/E:23.38 
PEG Ratio:2.11 
Price to Sales:1.30 
Price to Book:1.91 
Profit Margin:0.06 
Operating Margin:0.10 
Return on Assets:0.07 
Return on Equity:0.09 
Revenue:1.144B 
EBITDA:120.77M 
Shares:18.41M 
Market Cap:1.666B 

TECHNICAL INDICATORS

MA5:86.504.6%
MA10:83.907.9%
MA20:81.3511.2%
MA50:80.5412.4%
MA100:83.328.6%
MA200:89.471.2%
STO9:100.00 
STO14:100.00 
RSI14:77.50 
MTM14:11.50
ROC14:0.15 
ATR:1.46 
Week High:90.500.0%
Week Low:84.007.7%
Month High:90.500.0%
Month Low:74.501.2%
Year High:104.0014.9%
Year Low:74.5021.5%
Volatility:6.90