ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q2 2025

Shares 5,358 Value ($000) $617 Avg Close $108.05 Range $94.86 - $118.47

Q4 2024

Shares 12,608 Value ($000) $1,580 Avg Close $126.40 Range $116.69 - $134.32

Q3 2024

Shares 27,390 Value ($000) $3,644 Avg Close $126.23 Range $114.97 - $136.12

Q2 2024

Shares 5,615 Value ($000) $652 Avg Close $107.06 Range $87.88 - $120.53

Q1 2024

Shares 15,126 Value ($000) $1,563 Avg Close $93.45 Range $85.94 - $104.61

Q4 2023

Shares 15,377 Value ($000) $1,428 Avg Close $86.94 Range $78.35 - $97.65

Q3 2023

Shares 26,932 Value ($000) $2,294 Avg Close $89.12 Range $81.97 - $97.06

Q2 2023

Shares 34,129 Value ($000) $3,164 Avg Close $95.40 Range $77.30 - $114.97

Q1 2023

Shares 29,313 Value ($000) $3,129 Avg Close $104.38 Range $96.76 - $114.99

Q4 2022

Shares 4,352 Value ($000) $433 Avg Close $104.57 Range $92.04 - $112.89

Q1 2022

Shares 13,270 Value ($000) $1,238 Avg Close $80.41 Range $68.57 - $96.96

Q3 2021

Shares 8,235 Value ($000) $657 Avg Close $86.88 Range $79.66 - $96.06

Q2 2021

Shares 8,604 Value ($000) $751 Avg Close $97.25 Range $80.32 - $111.59

Q3 2020

Shares 19,796 Value ($000) $1,871 Avg Close $93.66 Range $86.12 - $106.98

Q3 2018

Shares 6,500 Value ($000) $456 Avg Close $64.75 Range $55.25 - $72.55

Q2 2018

Shares 11,200 Value ($000) $641 Avg Close $54.63 Range $47.25 - $61.25

Q1 2018

Shares 7,828 Value ($000) $381 Avg Close $38.39 Range $33.25 - $49.55

Q2 2017

Shares 18,121 Value ($000) $674 Avg Close $35.96 Range $30.70 - $40.75

Q1 2017

Shares 48,096 Value ($000) $1,539 Avg Close $33.82 Range $29.90 - $37.35

Q4 2016

Shares 45,377 Value ($000) $1,590 Avg Close $30.82 Range $24.40 - $36.30

Q1 2016

Shares 12,447 Value ($000) $214 Avg Close $20.67 Range $15.33 - $24.86

Q4 2015

Shares 38,957 Value ($000) $907 Avg Close $25.18 Range $18.75 - $38.08

Q3 2015

Shares 48,235 Value ($000) $1,503 Avg Close $29.28 Range $25.00 - $35.83

Q2 2015

Shares 41,935 Value ($000) $1,168 Avg Close $27.39 Range $22.86 - $29.19

Q1 2015

Shares 52,865 Value ($000) $1,217 Avg Close $22.32 Range $20.64 - $24.68

Q4 2014

Shares 21,394 Value ($000) $519 Avg Close $21.11 Range $17.06 - $24.29

Q3 2014

Shares 11,639 Value ($000) $228 Avg Close $21.64 Range $17.02 - $23.50

Q3 2013

Shares 29,469 Value ($000) $853 Avg Close $22.43 Range $17.62 - $29.94

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	5,358	$617	$108.05	$94.86 - $118.47
Q4 2024	12,608	$1,580	$126.40	$116.69 - $134.32
Q3 2024	27,390	$3,644	$126.23	$114.97 - $136.12
Q2 2024	5,615	$652	$107.06	$87.88 - $120.53
Q1 2024	15,126	$1,563	$93.45	$85.94 - $104.61
Q4 2023	15,377	$1,428	$86.94	$78.35 - $97.65
Q3 2023	26,932	$2,294	$89.12	$81.97 - $97.06
Q2 2023	34,129	$3,164	$95.40	$77.30 - $114.97
Q1 2023	29,313	$3,129	$104.38	$96.76 - $114.99
Q4 2022	4,352	$433	$104.57	$92.04 - $112.89
Q1 2022	13,270	$1,238	$80.41	$68.57 - $96.96
Q3 2021	8,235	$657	$86.88	$79.66 - $96.06
Q2 2021	8,604	$751	$97.25	$80.32 - $111.59
Q3 2020	19,796	$1,871	$93.66	$86.12 - $106.98
Q3 2018	6,500	$456	$64.75	$55.25 - $72.55
Q2 2018	11,200	$641	$54.63	$47.25 - $61.25
Q1 2018	7,828	$381	$38.39	$33.25 - $49.55
Q2 2017	18,121	$674	$35.96	$30.70 - $40.75
Q1 2017	48,096	$1,539	$33.82	$29.90 - $37.35
Q4 2016	45,377	$1,590	$30.82	$24.40 - $36.30
Q1 2016	12,447	$214	$20.67	$15.33 - $24.86
Q4 2015	38,957	$907	$25.18	$18.75 - $38.08
Q3 2015	48,235	$1,503	$29.28	$25.00 - $35.83
Q2 2015	41,935	$1,168	$27.39	$22.86 - $29.19
Q1 2015	52,865	$1,217	$22.32	$20.64 - $24.68
Q4 2014	21,394	$519	$21.11	$17.06 - $24.29
Q3 2014	11,639	$228	$21.64	$17.02 - $23.50
Q3 2013	29,469	$853	$22.43	$17.62 - $29.94