Addus Homecare (A41) Historical Prices

Time Period

Events

DE:A41 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	109.00	109.00	109.00	109.00	109.00	+0.93%	0	0.00
Oct 29, 2026	107.00	108.00	107.00	108.00	108.00	+0.93%	0	0.00
Oct 28, 2026	107.00	107.00	107.00	107.00	107.00	+0.94%	0	0.00
Oct 27, 2026	106.00	106.00	106.00	106.00	106.00	+0.00%	0	0.00
Oct 26, 2026	107.00	107.00	106.00	106.00	106.00	+0.00%	0	0.00
Oct 23, 2026	107.00	107.00	106.00	106.00	106.00	+2.91%	0	0.00
Oct 22, 2026	102.00	103.00	102.00	103.00	103.00	+0.98%	0	0.00
Oct 21, 2026	103.00	103.00	102.00	102.00	102.00	+0.99%	0	0.00
Oct 20, 2026	101.00	101.00	101.00	101.00	101.00	+0.00%	0	0.00
Oct 19, 2026	102.00	102.00	101.00	101.00	101.00	+0.00%	5	63.00
Oct 16, 2026	102.00	102.00	101.00	101.00	101.00	-0.98%	0	0.00
Oct 15, 2026	102.00	102.00	102.00	102.00	102.00	+2.00%	0	0.00
Oct 14, 2026	100.00	100.00	100.00	100.00	100.00	-0.99%	0	0.00
Oct 13, 2026	101.00	101.00	101.00	101.00	101.00	-2.88%	0	0.00
Oct 12, 2026	100.00	104.00	100.00	104.00	104.00	+4.00%	5	Infinity
Oct 09, 2026	100.00	100.00	100.00	100.00	100.00	+0.50%	0	NaN
Oct 08, 2026	99.50	99.50	99.50	99.50	99.50	+0.51%	0	NaN
Oct 07, 2026	99.00	99.00	99.00	99.00	99.00	+0.00%	0	NaN
Oct 06, 2026	99.00	99.00	99.00	99.00	99.00	+1.54%	0	NaN
Oct 05, 2026	97.50	97.50	97.50	97.50	97.50	+0.00%	0	NaN
Oct 02, 2026	97.50	97.50	97.50	97.50	97.50	+1.56%	0	NaN
Oct 01, 2026	96.00	96.00	96.00	96.00	96.00	-2.04%	0	NaN
Sep 30, 2026	98.00	98.00	98.00	98.00	98.00	+1.55%	0	NaN
Sep 29, 2026	96.50	96.50	96.50	96.50	96.50	-1.03%	0	NaN
Sep 28, 2026	97.50	97.50	97.50	97.50	97.50	-1.02%	0	NaN
Sep 25, 2026	98.50	98.50	98.50	98.50	98.50	-0.51%	0	NaN
Sep 24, 2026	99.00	99.00	99.00	99.00	99.00	+0.51%	0	0.00
Sep 23, 2026	98.50	98.50	98.50	98.50	98.50	-0.51%	0	0.00
Sep 22, 2026	99.00	99.00	99.00	99.00	99.00	-1.00%	0	0.00
Sep 21, 2026	100.00	100.00	100.00	100.00	100.00	-0.99%	0	0.00
Sep 18, 2026	101.00	101.00	101.00	101.00	101.00	-0.98%	0	0.00
Sep 17, 2026	102.00	102.00	102.00	102.00	102.00	+3.55%	0	0.00
Sep 16, 2026	98.50	98.50	98.50	98.50	98.50	-1.50%	0	0.00
Sep 15, 2026	100.00	100.00	100.00	100.00	100.00	+0.50%	0	0.00
Sep 14, 2026	99.50	99.50	99.50	99.50	99.50	-0.50%	0	0.00
Sep 11, 2026	100.00	100.00	100.00	100.00	100.00	-0.99%	0	0.00
Sep 10, 2026	101.00	101.00	101.00	101.00	101.00	+0.00%	0	0.00
Sep 09, 2026	101.00	101.00	101.00	101.00	101.00	+1.00%	0	0.00
Sep 08, 2026	100.00	100.00	100.00	100.00	100.00	+0.00%	0	0.00
Sep 07, 2026	100.00	100.00	100.00	100.00	100.00	+0.00%	0	0.00
Sep 04, 2026	100.00	100.00	100.00	100.00	100.00	+0.00%	0	0.00
Sep 03, 2026	100.00	100.00	100.00	100.00	100.00	+3.09%	0	0.00
Sep 02, 2026	97.00	97.00	97.00	97.00	97.00	+0.00%	0	0.00
Sep 01, 2026	97.00	97.00	97.00	97.00	97.00	-1.02%	0	0.00
Aug 31, 2026	98.00	98.00	98.00	98.00	98.00	-1.51%	0	0.00
Aug 28, 2026	99.50	99.50	99.50	99.50	99.50	-2.45%	0	0.00
Aug 27, 2026	102.00	102.00	102.00	102.00	102.00	+0.00%	0	0.00
Aug 26, 2026	102.00	102.00	102.00	102.00	102.00	+0.00%	0	0.00
Aug 25, 2026	102.00	102.00	102.00	102.00	102.00	+0.99%	0	0.00
Aug 24, 2026	101.00	101.00	101.00	101.00	101.00	+0.00%	0	0.00

Addus Homecare historical prices

Addus Homecare (A41) Historical Prices

Become an Expert with TipRanks Premium