ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

EMC Capital Management's Holding History (CIK: 0001847772)

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

Q1 2022

Shares 5,678 Value ($000) $479 Avg Close $80.41 Range $68.57 - $96.96

Q4 2021

Shares 19,612 Value ($000) $1,834 Avg Close $89.93 Range $73.06 - $108.11

Q3 2021

Shares 19,612 Value ($000) $1,834 Avg Close $86.88 Range $79.66 - $96.06

Q2 2021

Shares 8,236 Value ($000) $719 Avg Close $97.25 Range $80.32 - $111.59

Q1 2021

Shares 8,854 Value ($000) $926 Avg Close $113.93 Range $88.67 - $129.01

Q4 2020

Shares 9,875 Value ($000) $1,156 Avg Close $103.21 Range $93.50 - $117.99

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2022	5,678	$479	$80.41	$68.57 - $96.96
Q4 2021	19,612	$1,834	$89.93	$73.06 - $108.11
Q3 2021	19,612	$1,834	$86.88	$79.66 - $96.06
Q2 2021	8,236	$719	$97.25	$80.32 - $111.59
Q1 2021	8,854	$926	$113.93	$88.67 - $129.01
Q4 2020	9,875	$1,156	$103.21	$93.50 - $117.99