Addus HomeCare Corporation ADUS

Open calendar →

Addus HomeCare Corporation - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 114.5500 · FX 1 USD = 1.290100 SGD · about SGD 147.7810 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 109.11 → 114.55 · 5.0%
122.750105.62088.490 1 2 3 4,5 6 7 8 9 10 11 12 13 14 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
113.0300 115.2100 112.5500 114.5500 175,900
110.5700 113.1600 109.5800 111.9200 248,200
113.2000 113.8000 110.2700 111.4000 194,500
111.4500 114.2000 109.3300 113.3100 320,500
114.4800 116.5100 111.4600 111.5000 299,700
Weekend
Weekend
112.8900 116.6900 112.8900 114.5200 213,600
111.1200 114.6100 110.8700 113.8200 313,000
108.3300 111.8500 107.3100 110.1700 177,500
107.2800 108.9500 106.6100 108.5000 226,800
108.6400 110.5600 108.3100 108.8600 201,700
Weekend
Weekend
109.8800 110.5700 107.3300 108.2100 220,400
105.5700 109.8300 104.6300 109.7200 420,200
105.3100 106.7600 104.5000 106.3200 287,400
106.2900 106.5500 104.5700 105.9700 216,400
105.1600 106.4900 104.0600 105.7300 188,400
Weekend
Weekend
No trading
102.4800 105.7200 102.4800 105.1700 296,600
101.1400 103.9600 101.1400 102.2500 292,000
98.0500 100.7200 96.8300 100.4700 303,000
97.4900 98.1600 95.8900 98.0500 324,800
Weekend
Weekend
96.8600 98.3300 95.6700 96.9500 813,800
97.2000 98.9900 96.5600 96.8600 166,900
96.1000 98.0900 96.1000 97.2000 150,200
95.2100 96.9600 95.2100 96.0900 222,900
93.7700 95.4200 93.4500 95.0300 250,000
Weekend
Weekend
No trading
94.7100 96.4600 93.8600 94.2300 389,800
93.9700 95.0000 92.7400 93.8700 186,200
95.0200 97.2600 94.0100 94.7100 214,200
93.3500 94.9600 91.8200 94.8300 260,400
Weekend
Weekend
93.0600 94.9200 92.6400 93.2800 222,300
93.0900 93.9100 92.0000 93.0400 189,700
14 · 8-K After-hours · 16:03 ET FORM 8-K ↗
92.7100 93.9900 91.7300 93.1700 154,300
90.9000 93.4900 90.9000 92.7000 152,100
92.1000 93.0600 90.5300 90.7100 184,300
Weekend
Weekend
90.5800 93.1600 90.3100 92.1000 179,200
89.3900 91.3300 88.8200 89.7000 223,300
90.2000 90.9400 87.9500 88.4900 242,800
89.1800 91.6000 88.7400 90.4500 254,800
91.0200 91.5800 88.4800 89.4500 217,900
Weekend
Weekend
93.2600 93.4600 91.5000 91.6800 164,600
93.6200 97.0000 93.2000 93.5300 189,100
92.8900 94.7800 92.8900 94.0200 229,100
92.1500 93.6300 91.2400 93.1800 179,400
No trading
Weekend
Weekend
93.0800 93.2500 91.0500 92.6500 173,200
93.1400 93.7300 91.8700 93.2600 158,200
92.3700 94.1700 91.4100 93.7600 196,900
93.4200 94.5800 92.1400 92.5900 201,200
91.0500 93.6400 90.5700 92.6400 244,200
Weekend
Weekend
92.3100 93.4100 89.7600 90.9800 304,600
94.8400 95.3100 92.0900 92.4100 357,400
98.0600 98.0600 93.1400 94.5100 386,700
97.9000 98.7400 96.4600 98.4900 189,700
99.7900 103.5000 95.0000 97.7900 414,100
Weekend
Weekend
97.3100 99.9100 97.3100 99.5700 253,800
97.4000 98.9600 94.6600 97.2900 318,400
98.7700 98.7700 95.9000 96.6400 319,200
13 · 10-Q After-hours · 16:30 ET FORM 10-Q ↗
94.5000 98.6600 90.9000 98.4400 624,000
12 · 8-K After-hours · 16:15 ET FORM 8-K ↗
98.2600 102.8000 98.0800 100.1200 387,400
Weekend
Weekend
97.5600 99.5800 96.3000 99.5600 261,100
96.5000 97.6500 95.0900 96.8900 363,400
98.0700 98.5500 96.1800 96.9600 229,100
98.4200 99.4500 97.5000 98.8400 241,400
95.7200 98.2700 95.7200 98.1400 221,900
Weekend
Weekend
94.5200 97.1200 93.1700 95.7100 203,800
11 · DEF 14A After-hours · 16:31 ET FORM DEF 14A ↗
94.7700 95.5800 93.5400 94.4600 315,500
91.8400 94.9800 91.3900 94.7700 186,100
93.6100 93.8000 91.3300 91.6500 263,500
93.7700 94.6700 93.4200 93.5200 135,700
Weekend
Weekend
94.0500 95.4400 93.7600 94.3200 241,700
93.0000 94.0700 92.3100 93.3300 178,100
93.1900 94.0000 92.2400 93.3200 146,700
94.8200 96.0700 93.2000 93.2300 141,900
92.0500 95.1200 90.8900 95.0900 256,400
Weekend
Weekend
92.9500 93.4300 91.0200 92.2100 217,100
92.3000 93.8300 90.8900 92.7700 386,600
95.2200 95.2200 92.1000 92.3000 381,400
93.8000 94.6000 92.6400 93.1500 208,200
91.5900 93.8600 91.1000 93.5000 224,800
Weekend
Weekend
No trading
92.7800 93.8100 91.3200 91.5900 268,700
94.0500 96.1200 92.8200 93.8500 246,000
95.4400 95.9800 92.8300 93.6500 226,800
96.0100 96.4800 93.8600 94.3800 194,400
Weekend
Weekend
97.1500 97.8300 94.4000 95.1900 186,600
98.9000 100.7800 97.1000 97.6700 202,700
99.2300 100.2500 97.3100 99.3200 213,400
98.8500 100.7200 97.7900 99.3100 226,000
100.9300 102.1900 99.6700 99.7800 352,800
Weekend
Weekend
100.8200 101.7300 99.0500 99.2800 340,100
101.3000 103.0900 97.8700 100.0200 247,300
100.6900 101.8700 99.9800 101.5500 207,600
101.2400 102.7500 100.7100 101.5200 211,000
102.3500 102.3800 100.4400 100.9400 148,500
Weekend
Weekend
100.3300 101.5400 98.7600 101.3500 275,000
10 · 10-K/A After-hours · 16:31 ET FORM 10-K/A ↗
102.0000 103.1500 99.6800 99.7400 194,700
101.2700 103.6200 101.1000 103.0500 188,800
102.5500 104.5000 101.1400 102.1500 284,000
102.2400 103.3800 99.4000 102.8600 216,500
Weekend
Weekend
103.0500 103.4200 101.6900 103.2100 187,100
104.5900 104.9800 102.9300 104.6200 188,300
104.0300 106.4600 102.5100 105.6800 295,300
103.6800 104.7100 102.0000 103.3600 187,400
102.1400 105.8000 102.1400 105.2600 209,900
Weekend
Weekend
102.9900 105.4400 101.6600 103.5300 225,700
108.2600 108.2600 102.6300 104.0200 269,400
105.3600 107.7200 102.5000 107.6000 383,500
9 · 10-K After-hours · 16:31 ET FORM 10-K ↗
107.2700 113.0000 101.0000 105.2000 679,500
8 · 8-K After-hours · 16:16 ET FORM 8-K ↗
114.9100 118.2300 113.2000 117.6300 326,100
Weekend
Weekend
115.1800 116.9300 113.7100 115.4800 251,600
113.6200 115.6700 112.6500 114.9600 255,300
112.6300 113.9800 112.0200 113.4400 177,600
114.3500 115.3200 112.3600 113.2600 204,000
No trading
Weekend
Weekend
112.3000 114.5000 112.3000 113.8000 125,600
112.6700 116.0700 111.8300 112.3000 265,500
107.9300 112.8900 107.5000 112.6700 205,600
104.0300 109.4800 104.0300 108.1400 236,200
105.7300 106.9000 102.5100 103.7100 199,500
Weekend
Weekend
106.6200 107.6700 104.9500 105.8800 198,500
105.7600 107.6300 104.3600 106.5800 355,700
107.0700 108.2100 104.8100 105.6000 297,200
104.9900 107.3700 103.5100 106.9000 407,700
103.7100 106.0700 102.6100 105.3200 265,700
Weekend
Weekend
101.2700 104.3100 100.0000 103.4800 350,200
102.3900 102.8200 99.7000 101.8000 294,100
107.3800 108.2800 101.9100 102.4800 455,400
110.3600 110.3600 105.7400 107.0100 130,900
109.8000 111.3500 108.9500 110.3700 144,400
Weekend
Weekend
110.6500 111.1100 107.4800 110.3700 183,200
110.0700 112.0100 108.7800 110.3700 144,200
109.3900 109.9900 107.1800 109.7400 128,800
106.8900 109.5400 106.5300 108.6700 189,700
No trading
Weekend
Weekend
109.3500 109.3700 107.1800 107.5100 248,800
110.1900 110.8200 108.5000 109.8000 258,000
109.6400 111.2100 108.5100 110.4500 140,600
112.0600 112.0600 108.1700 109.6500 138,300
109.5600 111.9600 108.5700 111.4100 132,800
Weekend
Weekend
111.9600 113.0700 109.5900 109.7200 92,100
112.4000 113.9400 110.8500 112.3300 169,900
112.1100 113.5900 109.9300 112.7900 213,900
109.0100 111.0700 107.1000 110.9800 210,700
106.2200 110.3400 106.0600 109.6400 157,800
Weekend
Weekend
108.0000 108.8800 105.2100 106.5800 201,500
No trading
108.7000 109.1200 107.1300 107.3900 217,900
109.4300 109.4700 108.1500 108.6300 112,200
110.5200 110.6000 108.6200 110.1100 146,300
Weekend
Weekend
111.2500 111.5700 109.9700 110.1600 209,500
No trading
110.2700 111.2400 110.2700 111.0300 32,500
111.3800 113.9200 110.1200 110.6400 133,000
112.2100 113.7200 111.7600 112.0100 138,700
Weekend
Weekend
111.1300 113.2600 110.7000 112.8200 238,900
113.5200 114.0000 111.2200 112.0700 156,000
113.1800 114.5900 112.3900 112.9800 111,600
115.3600 115.3600 112.4600 113.4900 138,300
115.6900 116.0000 113.6500 115.1400 124,300
Weekend
Weekend
114.9200 115.7200 114.2500 114.5900 113,800
115.7900 116.9200 113.3700 114.3600 139,200
111.9400 115.6700 111.9400 115.1200 153,800
111.8800 112.4000 110.0700 112.2000 180,000
114.0000 114.2200 110.9500 111.0900 126,000
Weekend
Weekend
114.4200 114.9900 112.5500 113.1900 196,800
117.9300 117.9300 113.5700 114.1600 187,900
119.8200 120.0700 116.2100 117.8900 294,500
120.9600 121.5300 118.2300 120.0700 250,800
119.6300 121.5900 119.2600 120.8400 251,100
Weekend
Weekend
121.1600 121.1600 119.1600 120.2000 106,500
No trading
120.5000 121.9600 119.6500 120.9200 196,200
116.8400 121.6200 116.8400 120.4900 203,500
112.9700 116.3500 111.0600 115.9000 197,500
Weekend
Weekend
109.8400 113.8200 109.7900 112.7000 173,400
109.8600 111.6200 109.4500 110.0700 163,100
107.8300 109.6300 107.2500 109.0000 238,500
108.1400 108.7500 105.9100 107.6500 176,700
109.0200 109.7700 107.0400 107.8100 180,700
Weekend
Weekend
108.5500 109.5000 106.5700 109.0700 187,700
112.2500 113.9100 109.6100 110.7800 211,000
114.5000 115.5000 112.7700 113.7000 200,400
112.8300 114.9000 111.3300 114.5100 145,800
113.1700 113.7100 110.0000 112.8300 161,300
Weekend
Weekend
115.0600 116.5900 112.2400 113.0800 185,000
118.8600 119.4700 113.3300 114.1900 252,600
113.9000 120.0000 113.3400 119.8600 284,000
7 · 10-Q After-hours · 16:31 ET FORM 10-Q ↗
124.3900 124.4400 111.9200 112.2200 502,900
6 · 8-K After-hours · 16:36 ET FORM 8-K ↗
117.1600 119.7600 115.7500 118.9900 211,300
Weekend
Weekend
118.4000 119.3100 115.2800 116.8900 236,600
121.5400 121.5800 117.5300 117.9300 367,200
120.0500 122.8400 119.6700 122.7500 148,800
120.4900 121.2100 119.6200 120.5300 110,400
121.4900 121.6800 120.1200 121.4600 62,400
Weekend
Weekend
121.7000 122.8700 121.0000 121.6300 64,200
121.1100 122.4500 119.9000 120.6800 80,700
120.9400 122.0300 120.9400 121.5000 97,400
121.4500 122.7500 120.0100 121.5300 154,800
119.4800 121.6900 118.9000 121.4200 96,800
Weekend
Weekend
116.5200 119.5700 113.6200 118.3100 190,200
116.0300 118.7200 115.5900 117.1300 182,200
114.7400 116.8900 113.7700 115.9300 85,100
111.6100 114.7200 111.6100 114.5100 86,000
113.9100 114.0900 112.0600 112.5800 80,100
Weekend
Weekend
114.7200 115.0400 112.6700 112.9100 140,300
113.9100 115.2100 113.5100 114.3800 201,500
111.0000 114.9500 108.6400 114.2700 151,900
113.0000 116.4100 110.4800 110.6400 110,600
114.8200 115.3100 112.3200 112.7000 126,400
Weekend
Weekend
115.3600 119.0400 114.5000 114.8600 128,100
115.3400 116.1200 112.5300 115.4500 129,500
117.0000 117.6000 115.2200 115.8700 150,400
117.5300 120.6400 117.2000 117.9900 149,300
117.0300 118.5500 116.6300 117.7900 150,600
Weekend
Weekend
115.8200 120.0000 114.7300 117.3400 109,900
116.7000 117.2900 113.8000 115.5900 235,600
114.0300 117.0200 113.3200 116.8300 137,800
113.9600 116.0000 113.0600 114.6700 162,300
111.6000 114.3400 110.6300 114.2000 140,800
Weekend
Weekend
110.5000 112.5600 109.5900 111.9000 453,000
108.0800 110.1200 107.2700 109.8100 145,300
108.3500 110.1100 107.5700 108.1000 162,500
108.9700 110.5000 107.9400 108.3500 134,300
110.0400 113.8500 108.5700 109.2700 120,100
Weekend
Weekend
111.8200 112.6000 110.0700 110.2700 86,300
110.2600 112.6900 110.0500 112.3800 106,300
112.5800 112.7600 110.1800 110.2700 83,900
114.8700 115.8200 111.8400 113.0500 146,400
112.9900 114.3900 111.0100 114.3600 121,000
Weekend
Weekend
111.6600 113.4000 110.9300 113.2200 88,400
112.5700 112.5700 110.5500 111.8500 203,000
114.7700 116.4600 112.0600 113.1000 117,300
115.4400 118.6000 114.6100 115.6700 163,100
No trading
Weekend
Weekend
115.6300 115.6300 114.6100 115.1700 72,800
114.8000 115.5400 113.1000 115.3200 117,900
5 · S-3ASR After-hours · 16:44 ET FORM S-3ASR ↗ 4 · 8-K/A After-hours · 16:36 ET FORM 8-K/A ↗
113.7000 115.7700 112.8600 115.5100 121,700
116.1600 116.3500 113.5200 114.1500 102,300
118.6500 118.6900 115.7600 116.6500 136,800
Weekend
Weekend
115.2300 118.7800 114.8700 118.4100 133,100
114.7100 115.5000 112.7700 114.1800 79,000
116.1000 116.5400 114.1000 114.8500 146,900
114.9300 115.7500 113.8200 115.6800 117,200
115.6500 115.9200 113.7800 114.1900 131,800
Weekend
Weekend
114.9200 116.5700 113.6400 115.1100 179,800
115.7000 116.3200 112.5100 113.8600 192,000
113.7400 118.0800 112.9600 116.3300 266,800
111.7400 113.3100 110.2000 113.0600 142,500
110.3600 113.9300 109.0900 111.9500 262,800
Weekend
Weekend
108.8400 110.2100 107.7100 110.1900 143,900
3 · 8-K After-hours · 16:10 ET FORM 8-K ↗
115.9600 116.9000 102.6800 109.1000 501,100
116.1500 116.9300 114.6300 114.9400 254,100
2 · 10-Q After-hours · 16:31 ET FORM 10-Q ↗
110.2100 117.5400 108.9700 116.5700 533,900
1 · 8-K After-hours · 16:16 ET FORM 8-K ↗
105.2300 107.1300 104.5800 106.9600 168,700
Weekend
Weekend
106.7700 106.9300 104.5400 104.9600 199,100
106.9300 108.1400 106.2800 106.7800 181,100
107.5900 108.9200 106.9100 107.8800 156,800
109.5400 110.6200 107.5300 107.8900 132,700
109.1300 109.6600 108.0700 109.1100 127,100
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
13 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
11 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
10 10-K/A FORM 10-K/A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
9 10-K FORM 10-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
7 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
5 S-3ASR FORM S-3ASR (opens SEC filing in a new tab) After-hours · 16:44 ET Summarise
4 8-K/A FORM 8-K/A (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
2 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise