Addus HomeCare Corporation ADUS

Open calendar →

Addus HomeCare Corporation - Common Stock · Company · Nasdaq · Healthcare / Medical Care Facilities

Paper trade (simulated — no real money)

Fill: USD 121.8100 · FX 1 USD = 1.277900 SGD · about SGD 155.6610 per unit

Sign in to practise with simulated trades before investing real money. 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 121.63 → 121.81 · 0.1%
122.750105.62088.490 1 2 3 4 5 6 7 8 9 10 11 12 13 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 24 Oct 2025 — 25 Oct 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.

Weekend
Weekend
122.3500 123.0100 120.7500 121.8100 224,230
118.7800 123.1900 118.3800 122.6700 147,500
118.0200 118.8100 116.2600 117.9500 163,600
116.0900 118.1800 116.0900 118.0300 138,900
115.9800 116.8500 114.7100 115.1600 130,400
Weekend
Weekend
116.9100 117.4800 115.7400 115.9800 136,900
117.6300 118.3800 116.2000 116.4900 172,400
114.3400 117.1000 114.1700 116.6200 249,700
116.4500 116.5000 114.4100 114.5300 145,600
115.3100 117.3200 114.5300 115.4800 197,900
Weekend
Weekend
113.8400 115.1000 113.8400 114.3300 172,800
113.4300 115.8500 112.7200 114.2600 146,600
113.1600 117.3100 112.9100 113.2700 229,500
114.0000 114.6600 112.2400 113.1600 125,500
111.4900 113.8000 110.2400 112.9800 218,300
Weekend
Weekend
112.3700 113.0800 111.1400 111.2700 207,700
110.8600 112.7600 109.8800 111.7000 207,300
113.4200 113.4200 110.3800 110.5400 330,900
111.5000 113.2400 110.4700 112.9600 200,500
113.6800 115.0300 111.8600 111.9100 201,700
Weekend
Weekend
114.3800 114.6500 112.2100 113.1900 216,500
115.8400 115.9300 113.5700 114.0500 156,500
114.3000 115.7800 113.3500 114.9300 209,200
116.1400 117.1700 113.9800 114.2400 154,500
117.4200 118.0500 114.7400 115.3600 158,300
Weekend
Weekend
117.7500 117.7500 115.1200 117.0700 590,700
118.3700 118.7600 117.0100 118.0600 222,900
115.9700 119.4500 115.7300 118.5100 190,700
117.3300 117.3300 114.7600 115.8800 281,800
13 · 8-K After-hours · 17:05 ET FORM 8-K ↗
114.8500 117.7100 114.1400 117.3300 192,100
Weekend
Weekend
119.5000 120.3500 116.9100 117.0900 130,600
119.9100 120.5800 117.0400 118.5200 177,600
119.2400 119.8800 117.1500 119.2300 140,300
117.9300 119.7300 116.9800 119.3200 150,000
No trading
Weekend
Weekend
117.6200 119.4900 117.3800 118.7600 177,100
119.1100 120.1600 117.0500 118.6900 244,800
114.6300 118.5300 114.4300 118.1700 292,100
115.4600 117.2800 114.2900 114.5500 208,100
115.1000 116.7200 114.5000 114.6700 195,300
Weekend
Weekend
118.5000 118.7400 115.4500 115.5500 191,700
119.9300 121.2400 115.7100 118.0100 208,400
121.0900 122.5800 120.5200 120.7100 153,600
120.6300 121.6200 119.6700 121.0900 152,000
121.0100 122.3600 120.6000 120.8200 129,400
Weekend
Weekend
120.3300 121.9500 119.5500 120.8100 264,500
119.5500 123.1400 119.5200 120.5500 230,800
119.4400 120.5300 119.0200 120.0200 193,600
115.0600 118.6900 115.0500 118.1300 181,400
115.1400 115.7700 114.1200 114.9000 155,600
Weekend
Weekend
117.2200 117.2400 115.7700 116.0600 119,500
12 · 8-K After-hours · 16:16 ET FORM 8-K ↗
119.1400 120.0000 116.7500 117.5900 176,800
116.1600 118.6300 115.9300 118.0600 225,800
118.6400 120.5000 116.7300 116.8900 216,900
116.3900 120.4800 116.3900 119.3400 199,200
Weekend
Weekend
118.5400 121.1800 118.5400 119.6800 163,400
116.9200 119.6000 113.9600 118.7800 218,100
114.7700 117.2200 113.6200 116.4600 284,800
11 · 10-Q After-hours · 16:30 ET FORM 10-Q ↗
109.7700 116.0300 107.5400 113.6600 388,900
10 · 8-K After-hours · 16:25 ET FORM 8-K ↗
116.3200 118.1100 115.7800 116.7900 250,100
Weekend
Weekend
115.8600 117.6300 114.1900 115.4800 155,000
117.8800 119.6200 115.5000 116.6800 331,100
119.1500 120.6300 118.8300 119.1300 229,500
117.0000 119.6400 116.9700 119.2200 196,100
115.2300 116.5100 114.8100 115.6500 170,000
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
9 · 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
8 · 10-Q After-hours · 16:30 ET FORM 10-Q ↗
94.5000 98.6600 90.9000 98.4400 624,000
7 · 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
6 · 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
5 · 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
4 · 10-K After-hours · 16:31 ET FORM 10-K ↗
107.2700 113.0000 101.0000 105.2000 679,500
3 · 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
2 · 10-Q After-hours · 16:31 ET FORM 10-Q ↗
124.3900 124.4400 111.9200 112.2200 502,900
1 · 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

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.

13 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 17:05 ET Summarise
12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
11 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
8 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
6 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
5 10-K/A FORM 10-K/A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
4 10-K FORM 10-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 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 · 16:36 ET Summarise