Addus Homecare Stock Price History
| ADUS Stock | USD 122.95 1.37 1.10% |
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 122.95, as last reported on the 26th of November, with the highest price reaching 125.92 and the lowest price hitting 121.77 during the day.
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 -0.0621, which signifies that the company had a -0.0621% 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 1.2, and Risk Adjusted Performance of (0.03) to double-check the risk estimate we provide.
At this time, Addus HomeCare's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 1.1 B in 2024, whereas Common Stock Shares Outstanding is likely to drop slightly above 12.1 M in 2024. . At this time, Addus HomeCare's Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price Cash Flow Ratio is likely to gain to 13.89 in 2024, whereas Price To Sales Ratio is likely to drop 0.76 in 2024. Addus Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of October 2009 | 200 Day MA 115.3395 | 50 Day MA 128.2544 | Beta 1.044 |
Addus |
Sharpe Ratio = -0.0621
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ADUS |
Estimated Market Risk
| 1.63 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 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 2.3789 | Enterprise Value Ebitda 17.1936 | Price Sales 1.9883 | Shares Float 17.6 M | Wall Street Target Price 136.6 |
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 Price | September 24, 2024 | 133.29 |
| Lowest Price | November 18, 2024 | 118.27 |
Addus HomeCare November 26, 2024 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 | 0.99 | |
| Addus HomeCare Accumulation Distribution | 4,657 | |
| Addus HomeCare Price Daily Balance Of Power | (0.33) | |
| Addus HomeCare Price Action Indicator | (1.58) |
Addus HomeCare November 26, 2024 Stock Price Analysis
Addus Stock Price History Data
The price series of Addus HomeCare for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 15.31 with a coefficient of variation of 2.93. The prices are distributed with arithmetic mean of 128.76. The median price for the last 90 days is 129.39.| Open | High | Low | Close | Volume | ||
| 11/25/2024 | 124.93 | 125.92 | 121.77 | 122.95 | 141,294 | |
| 11/22/2024 | 121.48 | 124.37 | 121.44 | 124.32 | 154,539 | |
| 11/21/2024 | 121.53 | 121.53 | 118.31 | 120.84 | 125,032 | |
| 11/20/2024 | 120.31 | 121.82 | 119.57 | 120.99 | 131,208 | |
| 11/19/2024 | 117.36 | 120.40 | 116.69 | 120.20 | 113,453 | |
| 11/18/2024 | 119.86 | 120.65 | 118.11 | 118.27 | 134,236 | |
| 11/15/2024 | 122.21 | 122.64 | 119.40 | 119.78 | 129,357 | |
| 11/14/2024 | 123.56 | 123.56 | 120.88 | 122.07 | 105,546 | |
| 11/13/2024 | 127.10 | 127.19 | 123.20 | 123.29 | 107,157 | |
| 11/12/2024 | 127.65 | 128.48 | 125.58 | 126.15 | 83,926 | |
| 11/11/2024 | 129.05 | 129.21 | 127.35 | 127.95 | 79,589 | |
| 11/08/2024 | 128.97 | 129.81 | 127.46 | 127.58 | 140,597 | |
| 11/07/2024 | 131.51 | 133.41 | 128.53 | 129.08 | 197,655 | |
| 11/06/2024 | 129.40 | 133.81 | 127.13 | 130.96 | 209,331 | |
| 11/05/2024 | 124.82 | 126.51 | 117.27 | 124.17 | 242,435 | |
| 11/04/2024 | 125.32 | 129.41 | 125.32 | 128.96 | 206,283 | |
| 11/01/2024 | 124.68 | 127.61 | 124.68 | 126.27 | 146,545 | |
| 10/31/2024 | 125.14 | 126.02 | 123.45 | 124.42 | 120,655 | |
| 10/30/2024 | 128.78 | 128.78 | 124.95 | 125.69 | 131,498 | |
| 10/29/2024 | 127.92 | 129.79 | 127.13 | 129.78 | 91,889 | |
| 10/28/2024 | 129.01 | 129.07 | 127.97 | 128.29 | 124,905 | |
| 10/25/2024 | 129.49 | 130.60 | 127.01 | 127.96 | 106,849 | |
| 10/24/2024 | 129.24 | 129.99 | 128.73 | 129.10 | 158,532 | |
| 10/23/2024 | 129.67 | 130.18 | 128.16 | 129.39 | 80,507 | |
| 10/22/2024 | 129.99 | 131.05 | 129.68 | 130.08 | 114,334 | |
| 10/21/2024 | 131.62 | 131.97 | 130.26 | 130.95 | 76,524 | |
| 10/18/2024 | 133.01 | 133.54 | 131.65 | 131.81 | 85,349 | |
| 10/17/2024 | 132.82 | 133.36 | 131.61 | 133.01 | 76,767 | |
| 10/16/2024 | 131.46 | 134.32 | 130.93 | 132.76 | 158,882 | |
| 10/15/2024 | 131.48 | 134.03 | 130.79 | 130.81 | 149,636 | |
| 10/14/2024 | 130.32 | 132.35 | 130.15 | 131.81 | 63,683 | |
| 10/11/2024 | 128.48 | 130.66 | 128.48 | 130.63 | 70,707 | |
| 10/10/2024 | 128.33 | 129.10 | 126.16 | 127.44 | 114,529 | |
| 10/09/2024 | 128.55 | 131.79 | 127.71 | 129.34 | 128,383 | |
| 10/08/2024 | 125.59 | 130.18 | 124.53 | 129.02 | 130,949 | |
| 10/07/2024 | 125.67 | 126.34 | 124.44 | 124.72 | 72,296 | |
| 10/04/2024 | 127.55 | 128.15 | 126.07 | 126.31 | 78,097 | |
| 10/03/2024 | 127.40 | 128.23 | 126.55 | 126.56 | 71,128 | |
| 10/02/2024 | 128.51 | 130.94 | 127.47 | 127.66 | 114,974 | |
| 10/01/2024 | 132.48 | 132.48 | 128.47 | 128.72 | 128,761 | |
| 09/30/2024 | 131.03 | 133.11 | 130.44 | 133.03 | 126,794 | |
| 09/27/2024 | 132.13 | 132.13 | 129.67 | 130.95 | 129,949 | |
| 09/26/2024 | 133.77 | 133.77 | 131.62 | 131.83 | 103,237 | |
| 09/25/2024 | 133.94 | 134.20 | 132.45 | 133.16 | 123,189 | |
| 09/24/2024 | 132.78 | 133.76 | 131.81 | 133.29 | 114,683 | |
| 09/23/2024 | 131.17 | 132.86 | 130.90 | 132.84 | 92,244 | |
| 09/20/2024 | 133.05 | 133.28 | 130.09 | 130.44 | 414,124 | |
| 09/19/2024 | 134.60 | 135.87 | 132.34 | 133.05 | 135,771 | |
| 09/18/2024 | 132.47 | 136.12 | 131.26 | 132.52 | 120,270 | |
| 09/17/2024 | 132.00 | 133.67 | 132.00 | 132.47 | 125,623 | |
| 09/16/2024 | 130.25 | 132.06 | 130.23 | 132.00 | 148,340 | |
| 09/13/2024 | 129.53 | 131.29 | 129.53 | 130.13 | 64,547 | |
| 09/12/2024 | 129.15 | 129.51 | 127.85 | 128.40 | 104,235 | |
| 09/11/2024 | 126.59 | 129.09 | 126.06 | 129.05 | 80,122 | |
| 09/10/2024 | 126.74 | 127.62 | 125.69 | 127.03 | 81,402 | |
| 09/09/2024 | 126.57 | 127.12 | 123.16 | 126.85 | 77,610 | |
| 09/06/2024 | 129.53 | 130.21 | 125.48 | 126.37 | 106,021 | |
| 09/05/2024 | 130.71 | 130.87 | 128.65 | 129.58 | 67,440 | |
| 09/04/2024 | 129.11 | 131.12 | 129.10 | 130.58 | 79,630 | |
| 09/03/2024 | 132.16 | 132.41 | 129.53 | 130.01 | 123,653 | |
| 08/30/2024 | 131.57 | 133.59 | 131.15 | 133.01 | 123,415 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 16.3 M | 12.1 M | |
| Net Income Applicable To Common Shares | 52.9 M | 55.6 M |
Addus HomeCare Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Rebalancing Now
Portfolio RebalancingAnalyze risk-adjusted returns against different time horizons to find asset-allocation targets |
| 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.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | (0.23) | |||
| Total Risk Alpha | (0.34) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.