Addus Homecare Stock Price History

ADUS Stock  USD 91.01  2.38  2.55%   
Below is the normalized historical share price chart for Addus HomeCare extending back to October 28, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Addus HomeCare stands at 91.01, as last reported on the 19th of March, with the highest price reaching 93.38 and the lowest price hitting 90.90 during the day.
IPO Date
28th of October 2009
200 Day MA
122.3914
50 Day MA
115.3082
Beta
0.97
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Addus Stock, it is important to understand the factors that can impact its price. Addus HomeCare secures Sharpe Ratio (or Efficiency) of -0.27, which signifies that the company had a -0.27 % return per unit of standard deviation over the last 3 months. Addus HomeCare exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Addus HomeCare's mean deviation of 1.5, and Risk Adjusted Performance of (0.14) to double-check the risk estimate we provide.
  
At this time, Addus HomeCare's Liabilities And Stockholders Equity is comparatively stable compared to the past year. Stock Based Compensation is likely to gain to about 11.7 M in 2025, whereas Common Stock Total Equity is likely to drop slightly above 11.8 K in 2025. . At this time, Addus HomeCare's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 3.15 in 2025, despite the fact that Price Book Value Ratio is likely to grow to (800.95). Addus Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2716

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADUS

Estimated Market Risk

 2.12
  actual daily
18
82% of assets are more volatile

Expected Return

 -0.57
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.27
  actual daily
0
Most of other assets perform better
Based on monthly moving average Addus HomeCare is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Addus HomeCare by adding Addus HomeCare to a well-diversified portfolio.
Price Book
1.6905
Enterprise Value Ebitda
15.0467
Price Sales
1.4699
Shares Float
17.4 M
Wall Street Target Price
136.2727

Addus HomeCare Stock Price History Chart

There are several ways to analyze Addus Stock price data. The simplest method is using a basic Addus candlestick price chart, which shows Addus HomeCare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 21, 2025135.92
Lowest PriceMarch 14, 202590.28

Addus HomeCare March 19, 2025 Stock Price Synopsis

Various analyses of Addus HomeCare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Addus Stock. It can be used to describe the percentage change in the price of Addus HomeCare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Addus Stock.
Addus HomeCare Price Rate Of Daily Change 0.97 
Addus HomeCare Accumulation Distribution 4,838 
Addus HomeCare Price Daily Balance Of Power(0.96)
Addus HomeCare Price Action Indicator(2.32)

Addus HomeCare March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Addus Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Addus HomeCare intraday prices and daily technical indicators to check the level of noise trading in Addus Stock and then apply it to test your longer-term investment strategies against Addus.

Addus Stock Price History Data

The price series of Addus HomeCare for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 45.64 with a coefficient of variation of 11.86. The prices are distributed with arithmetic mean of 117.65. The median price for the last 90 days is 124.26.
OpenHighLowCloseVolume
03/18/2025 92.80  93.38  90.90  91.01  182,177 
03/17/2025 90.66  94.28  90.51  93.39  191,773 
03/14/2025 91.20  92.24  89.85  90.28  207,714 
03/13/2025 92.60  93.08  90.55  90.78  150,935 
03/12/2025 95.03  95.32  91.63  93.09  237,977 
03/11/2025 94.78  96.31  94.00  94.71  164,635 
03/10/2025 95.82  98.20  93.99  94.77  325,446 
03/07/2025 95.29  97.64  94.51  97.03  197,450 
03/06/2025 94.98  96.97  93.08  95.29  265,767 
03/05/2025 93.41  97.32  92.77  96.19  250,529 
03/04/2025 94.55  95.49  93.94  93.99  279,548 
03/03/2025 96.23  96.43  94.55  94.99  207,137 
02/28/2025 96.34  96.74  93.87  95.77  247,318 
02/27/2025 95.51  98.44  93.32  96.75  323,480 
02/26/2025 96.49  99.90  94.06  95.68  393,897 
02/25/2025 99.75  104.19  94.63  97.53  701,358 
02/24/2025 108.18  111.10  107.44  108.84  387,796 
02/21/2025 112.37  112.37  108.16  109.23  242,244 
02/20/2025 112.87  113.50  111.80  112.07  162,564 
02/19/2025 113.37  115.44  113.00  113.22  108,666 
02/18/2025 113.21  115.84  113.10  113.64  185,337 
02/14/2025 116.14  116.81  112.91  113.22  148,955 
02/13/2025 115.18  117.07  114.24  115.49  191,865 
02/12/2025 113.73  114.92  113.58  114.26  398,188 
02/11/2025 116.76  117.01  113.69  114.67  181,348 
02/10/2025 116.68  118.14  115.91  116.46  160,882 
02/07/2025 119.74  120.85  115.96  116.10  190,809 
02/06/2025 123.44  124.00  119.35  119.74  190,744 
02/05/2025 123.30  124.25  122.91  123.73  141,543 
02/04/2025 124.85  124.89  122.79  123.02  125,394 
02/03/2025 124.80  126.13  123.81  125.09  246,949 
01/31/2025 126.06  127.73  124.04  125.16  157,610 
01/30/2025 126.97  127.64  124.57  126.33  213,559 
01/29/2025 131.39  131.39  126.06  126.27  164,096 
01/28/2025 132.81  134.64  130.08  132.19  193,950 
01/27/2025 130.11  133.68  130.11  132.81  109,234 
01/24/2025 126.86  130.70  126.44  130.62  132,235 
01/23/2025 132.46  132.46  125.82  127.11  180,448 
01/22/2025 135.93  136.72  131.75  132.66  238,168 
01/21/2025 134.29  136.68  134.29  135.92  123,816 
01/17/2025 133.83  134.17  132.46  133.87  122,605 
01/16/2025 131.27  133.70  130.85  133.32  121,651 
01/15/2025 130.22  131.41  129.76  131.27  105,858 
01/14/2025 126.90  129.02  125.34  128.55  105,062 
01/13/2025 125.17  126.84  124.16  126.34  117,782 
01/10/2025 125.23  126.28  124.31  125.34  146,160 
01/08/2025 125.42  127.00  124.64  126.42  109,891 
01/07/2025 126.27  126.64  124.22  125.70  129,222 
01/06/2025 124.12  125.91  123.79  125.70  177,553 
01/03/2025 124.79  125.55  124.51  124.59  63,490 
01/02/2025 125.40  125.77  123.95  124.26  211,644 
12/31/2024 127.00  127.89  125.09  125.35  89,089 
12/30/2024 127.48  128.24  126.26  126.28  72,655 
12/27/2024 129.77  130.33  127.34  128.24  71,011 
12/26/2024 128.18  130.23  128.18  130.18  56,799 
12/24/2024 129.41  130.20  127.65  128.89  44,766 
12/23/2024 130.85  131.82  128.13  128.86  134,949 
12/20/2024 128.93  132.55  126.14  131.40  473,672 
12/19/2024 129.32  130.88  126.08  129.60  255,793 
12/18/2024 131.73  131.93  128.34  129.75  305,655 
12/17/2024 130.47  131.38  128.44  130.73  273,349 

About Addus HomeCare Stock history

Addus HomeCare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Addus is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Addus HomeCare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Addus HomeCare stock prices may prove useful in developing a viable investing in Addus HomeCare
Last ReportedProjected for Next Year
Common Stock Shares Outstanding17.4 M12.5 M
Net Income Applicable To Common Shares52.9 M55.6 M

Addus HomeCare Quarterly Net Working Capital

104.51 Million

Addus HomeCare Stock Technical Analysis

Addus HomeCare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Addus HomeCare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Addus HomeCare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

Addus HomeCare Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Addus HomeCare's price direction in advance. Along with the technical and fundamental analysis of Addus Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Addus to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Addus Stock Analysis

When running Addus HomeCare's price analysis, check to measure Addus HomeCare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Addus HomeCare is operating at the current time. Most of Addus HomeCare's value examination focuses on studying past and present price action to predict the probability of Addus HomeCare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Addus HomeCare's price. Additionally, you may evaluate how the addition of Addus HomeCare to your portfolios can decrease your overall portfolio volatility.