ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

KENNEDY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000884589)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 218,341 Value ($000) $23,448 Avg Close $114.84 Range $105.91 - $124.44

Q3 2025

Shares 196,625 Value ($000) $23,200 Avg Close $112.20 Range $102.68 - $120.64

Q2 2025

Shares 178,801 Value ($000) $20,596 Avg Close $108.05 Range $94.86 - $118.47

Q1 2025

Shares 133,131 Value ($000) $13,165 Avg Close $111.21 Range $88.96 - $136.72

Q4 2024

Shares 81,233 Value ($000) $10,183 Avg Close $126.40 Range $116.69 - $134.32

Q3 2024

Shares 82,340 Value ($000) $10,954 Avg Close $126.23 Range $114.97 - $136.12

Q2 2024

Shares 88,380 Value ($000) $10,262 Avg Close $107.06 Range $87.88 - $120.53

Q1 2024

Shares 80,703 Value ($000) $8,340 Avg Close $93.45 Range $85.94 - $104.61

Q4 2023

Shares 105,055 Value ($000) $9,754 Avg Close $86.94 Range $78.35 - $97.65

Q3 2023

Shares 120,584 Value ($000) $10,273 Avg Close $89.12 Range $81.97 - $97.06

Q2 2023

Shares 152,948 Value ($000) $14,178 Avg Close $95.40 Range $77.30 - $114.97

Q1 2023

Shares 241,519 Value ($000) $25,785 Avg Close $104.38 Range $96.76 - $114.99

Q4 2022

Shares 269,238 Value ($000) $26,786 Avg Close $104.57 Range $92.04 - $112.89

Q3 2022

Shares 277,112 Value ($000) $26,392 Avg Close $91.90 Range $81.46 - $98.81

Q2 2022

Shares 279,001 Value ($000) $23,235 Avg Close $83.87 Range $73.66 - $94.38

Q1 2022

Shares 202,922 Value ($000) $18,931 Avg Close $80.41 Range $68.57 - $96.96

Q4 2021

Shares 221,075 Value ($000) $20,673 Avg Close $89.93 Range $73.06 - $108.11

Q3 2021

Shares 220,667 Value ($000) $17,598 Avg Close $86.88 Range $79.66 - $96.06

Q2 2021

Shares 227,671 Value ($000) $19,862 Avg Close $97.25 Range $80.32 - $111.59

Q1 2021

Shares 109,874 Value ($000) $11,492 Avg Close $113.93 Range $88.67 - $129.01

Q4 2020

Shares 60,455 Value ($000) $7,079 Avg Close $103.21 Range $93.50 - $117.99

Q3 2020

Shares 71,280 Value ($000) $6,737 Avg Close $93.66 Range $86.12 - $106.98

Q2 2020

Shares 70,856 Value ($000) $6,558 Avg Close $86.49 Range $62.56 - $102.10

Q1 2020

Shares 17,732 Value ($000) $1,199 Avg Close $86.49 Range $43.13 - $104.56

Q1 2018

Shares 28,840 Value ($000) $1,403 Avg Close $38.39 Range $33.25 - $49.55

Q1 2014

Shares 20,143 Value ($000) $464 Avg Close $24.93 Range $21.50 - $29.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	218,341	$23,448	$114.84	$105.91 - $124.44
Q3 2025	196,625	$23,200	$112.20	$102.68 - $120.64
Q2 2025	178,801	$20,596	$108.05	$94.86 - $118.47
Q1 2025	133,131	$13,165	$111.21	$88.96 - $136.72
Q4 2024	81,233	$10,183	$126.40	$116.69 - $134.32
Q3 2024	82,340	$10,954	$126.23	$114.97 - $136.12
Q2 2024	88,380	$10,262	$107.06	$87.88 - $120.53
Q1 2024	80,703	$8,340	$93.45	$85.94 - $104.61
Q4 2023	105,055	$9,754	$86.94	$78.35 - $97.65
Q3 2023	120,584	$10,273	$89.12	$81.97 - $97.06
Q2 2023	152,948	$14,178	$95.40	$77.30 - $114.97
Q1 2023	241,519	$25,785	$104.38	$96.76 - $114.99
Q4 2022	269,238	$26,786	$104.57	$92.04 - $112.89
Q3 2022	277,112	$26,392	$91.90	$81.46 - $98.81
Q2 2022	279,001	$23,235	$83.87	$73.66 - $94.38
Q1 2022	202,922	$18,931	$80.41	$68.57 - $96.96
Q4 2021	221,075	$20,673	$89.93	$73.06 - $108.11
Q3 2021	220,667	$17,598	$86.88	$79.66 - $96.06
Q2 2021	227,671	$19,862	$97.25	$80.32 - $111.59
Q1 2021	109,874	$11,492	$113.93	$88.67 - $129.01
Q4 2020	60,455	$7,079	$103.21	$93.50 - $117.99
Q3 2020	71,280	$6,737	$93.66	$86.12 - $106.98
Q2 2020	70,856	$6,558	$86.49	$62.56 - $102.10
Q1 2020	17,732	$1,199	$86.49	$43.13 - $104.56
Q1 2018	28,840	$1,403	$38.39	$33.25 - $49.55
Q1 2014	20,143	$464	$24.93	$21.50 - $29.45