Skip to main content
InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
9.83
+0.35 (3.69%)
At close: Mar 9, 2026, 4:00 PM EDT
9.83
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

InfuSystem Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.379.829.379.81-3.48%135,348
Mar 6, 20269.579.589.239.489.48-2.07%96,057
Mar 5, 20269.489.779.359.689.680.83%170,835
Mar 4, 20269.239.619.239.609.604.58%136,691
Mar 3, 20269.199.418.929.189.18-1.18%177,779
Mar 2, 20267.299.387.299.299.295.93%259,346
Feb 27, 20269.049.048.668.778.77-4.57%130,536
Feb 26, 20268.639.218.529.199.197.36%174,166
Feb 25, 20268.708.748.418.568.56-0.47%155,349
Feb 24, 20268.288.618.128.608.6013.46%180,682
Feb 23, 20267.927.977.537.587.58-4.65%102,889
Feb 20, 20267.808.087.807.957.950.63%118,836
Feb 19, 20267.777.907.587.907.901.94%95,199
Feb 18, 20267.607.817.577.757.751.97%54,490
Feb 17, 20267.527.657.407.607.600.80%71,925
Feb 13, 20267.447.597.447.547.541.62%62,070
Feb 12, 20267.627.667.327.427.42-2.50%165,325
Feb 11, 20267.617.647.367.617.61-178,051
Feb 10, 20267.647.727.537.617.61-0.65%232,702
Feb 9, 20267.707.797.567.667.66-0.78%129,469
Feb 6, 20267.547.777.517.727.721.98%137,138
Feb 5, 20267.727.887.517.577.57-2.45%166,819
Feb 4, 20268.218.477.687.767.76-6.39%255,961
Feb 3, 20268.268.397.978.298.290.61%170,805
Feb 2, 20268.128.308.008.248.24-0.24%169,862
Jan 30, 20268.028.327.938.268.262.61%168,931
Jan 29, 20268.128.207.928.058.05-0.74%186,510
Jan 28, 20268.458.708.068.118.11-4.36%104,975
Jan 27, 20268.648.648.328.488.48-1.97%150,208
Jan 26, 20268.508.968.508.658.652.00%157,858
Jan 23, 20268.608.668.358.488.48-1.97%105,608
Jan 22, 20268.648.808.548.658.650.35%91,720
Jan 21, 20268.468.748.428.628.622.62%85,520
Jan 20, 20268.618.808.348.408.40-4.33%148,140
Jan 16, 20268.548.838.458.788.782.09%143,593
Jan 15, 20268.718.718.488.608.60-1.38%124,700
Jan 14, 20268.518.788.518.728.722.47%142,882
Jan 13, 20268.748.758.308.518.51-2.63%141,614
Jan 12, 20268.618.988.598.748.740.81%140,749
Jan 9, 20268.948.998.588.678.67-3.34%95,429
Jan 8, 20268.808.978.808.978.970.67%79,330
Jan 7, 20268.698.988.668.918.911.60%111,017
Jan 6, 20268.748.818.578.778.77-0.57%105,127
Jan 5, 20268.468.868.428.828.825.13%137,702
Jan 2, 20269.019.018.368.398.39-6.47%285,153
Dec 31, 20258.968.978.818.978.970.67%127,453
Dec 30, 20258.969.038.718.918.91-0.56%83,107
Dec 29, 20258.828.968.768.968.96-114,490
Dec 26, 20259.119.148.758.968.96-1.65%131,638
Dec 24, 20259.029.138.909.119.110.77%45,593
Dec 23, 20259.189.198.969.049.04-1.31%55,519
Dec 22, 20259.169.409.009.169.16-0.43%91,370
Dec 19, 20259.469.538.909.209.20-3.36%232,919
Dec 18, 20259.469.669.439.529.522.15%78,386
Dec 17, 20259.259.549.259.329.320.32%123,802
Dec 16, 20259.159.319.129.299.290.54%103,552
Dec 15, 20259.319.318.989.249.24-123,888
Dec 12, 20259.199.279.049.249.240.33%80,540
Dec 11, 20259.189.389.169.219.211.10%84,200
Dec 10, 20259.139.289.079.119.11-0.22%116,350
Dec 9, 20258.709.228.709.139.134.34%142,884
Dec 8, 20258.789.038.678.758.75-1.57%156,642
Dec 5, 20258.939.168.878.898.89-0.78%106,154
Dec 4, 20259.249.248.938.968.96-4.07%95,188
Dec 3, 20258.959.348.779.349.344.12%124,416
Dec 2, 20259.229.298.968.978.97-3.24%118,569
Dec 1, 20259.219.349.009.279.27-0.11%108,878
Nov 28, 20259.239.369.089.289.280.32%62,303
Nov 26, 20259.589.659.239.259.25-3.95%102,053
Nov 25, 20259.489.729.209.639.631.26%79,777
Nov 24, 20259.469.659.199.519.510.53%173,417
Nov 21, 20259.199.579.129.469.462.60%117,585
Nov 20, 20259.579.729.169.229.22-0.65%199,850
Nov 19, 20259.289.409.159.289.28-0.32%175,047
Nov 18, 20259.259.419.179.319.31-0.11%107,746
Nov 17, 20259.559.669.259.329.32-2.00%130,728
Nov 14, 202510.0010.109.479.519.51-6.40%187,788
Nov 13, 202510.3510.4110.0410.1610.16-2.59%143,092
Nov 12, 202510.5010.6910.2310.4310.43-0.19%141,471
Nov 11, 202510.1010.5710.1010.4510.453.57%232,169
Nov 10, 20259.9210.209.7010.0910.091.71%226,014
Nov 7, 202510.2710.359.789.929.92-3.60%205,120
Nov 6, 20259.8410.329.8410.2910.292.90%229,766
Nov 5, 20259.5510.699.4910.0010.005.71%360,967
Nov 4, 20259.259.708.579.469.46-9.04%438,088
Nov 3, 202510.3510.579.9010.4010.400.39%175,078
Oct 31, 202510.0510.3810.0010.3610.363.60%108,782
Oct 30, 202510.4310.619.9610.0010.00-4.94%164,774
Oct 29, 202510.4610.8710.3410.5210.520.67%207,767
Oct 28, 20259.9910.509.9210.4510.454.40%236,411
Oct 27, 202510.3210.459.8710.0110.01-1.18%159,956
Oct 24, 202510.1110.299.9910.1310.130.70%129,798
Oct 23, 20259.9110.189.6710.0610.062.76%144,633
Oct 22, 20259.8010.069.669.799.791.14%214,753
Oct 21, 20259.639.739.499.689.680.83%117,153
Oct 20, 20259.159.689.159.609.606.67%156,549
Oct 17, 20259.199.358.989.009.00-3.12%141,369
Oct 16, 20259.599.619.189.299.29-2.31%111,701
Oct 15, 20259.209.569.159.519.514.05%153,423
Oct 14, 20259.109.258.959.149.14-0.87%109,540