InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
10.18
-0.48 (-4.50%)
At close: Apr 28, 2026, 4:00 PM EDT
10.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.68 | 10.04 | 10.15 | - | -4.78% | 79,792 |
| Apr 27, 2026 | 10.34 | 11.00 | 10.34 | 10.66 | 10.66 | 3.09% | 202,772 |
| Apr 24, 2026 | 10.40 | 10.40 | 9.97 | 10.34 | 10.34 | 0.68% | 104,726 |
| Apr 23, 2026 | 10.36 | 10.48 | 10.22 | 10.27 | 10.27 | -1.34% | 75,645 |
| Apr 22, 2026 | 10.44 | 10.47 | 10.21 | 10.41 | 10.41 | 1.07% | 73,098 |
| Apr 21, 2026 | 10.80 | 10.93 | 10.25 | 10.30 | 10.30 | -4.54% | 76,562 |
| Apr 20, 2026 | 10.39 | 10.86 | 10.33 | 10.79 | 10.79 | 1.98% | 115,927 |
| Apr 17, 2026 | 10.32 | 10.60 | 10.18 | 10.58 | 10.58 | 3.42% | 141,864 |
| Apr 16, 2026 | 10.21 | 10.32 | 9.97 | 10.23 | 10.23 | 0.29% | 94,257 |
| Apr 15, 2026 | 10.04 | 10.26 | 10.02 | 10.20 | 10.20 | 2.10% | 65,935 |
| Apr 14, 2026 | 9.74 | 9.99 | 9.74 | 9.99 | 9.99 | 2.67% | 126,808 |
| Apr 13, 2026 | 9.38 | 9.76 | 9.38 | 9.73 | 9.73 | 3.73% | 61,641 |
| Apr 10, 2026 | 9.62 | 9.64 | 9.31 | 9.38 | 9.38 | -2.49% | 59,908 |
| Apr 9, 2026 | 9.45 | 9.68 | 9.27 | 9.62 | 9.62 | 1.58% | 67,907 |
| Apr 8, 2026 | 9.57 | 9.65 | 9.43 | 9.47 | 9.47 | 1.18% | 89,800 |
| Apr 7, 2026 | 9.43 | 9.57 | 9.27 | 9.36 | 9.36 | -0.74% | 52,538 |
| Apr 6, 2026 | 9.26 | 9.61 | 9.20 | 9.43 | 9.43 | 1.51% | 91,252 |
| Apr 2, 2026 | 9.11 | 9.40 | 8.93 | 9.29 | 9.29 | -0.11% | 59,026 |
| Apr 1, 2026 | 9.26 | 9.43 | 9.06 | 9.30 | 9.30 | 0.76% | 66,512 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.12 | 9.23 | 9.23 | -1.28% | 87,937 |
| Mar 30, 2026 | 9.60 | 9.63 | 9.15 | 9.35 | 9.35 | -1.99% | 166,554 |
| Mar 27, 2026 | 9.71 | 9.71 | 9.41 | 9.54 | 9.54 | -1.65% | 72,732 |
| Mar 26, 2026 | 9.51 | 10.07 | 9.51 | 9.70 | 9.70 | -0.92% | 103,834 |
| Mar 25, 2026 | 9.76 | 9.85 | 9.60 | 9.79 | 9.79 | 1.03% | 61,672 |
| Mar 24, 2026 | 9.42 | 9.74 | 9.40 | 9.69 | 9.69 | 0.94% | 106,790 |
| Mar 23, 2026 | 9.23 | 9.67 | 9.11 | 9.60 | 9.60 | 5.61% | 109,919 |
| Mar 20, 2026 | 9.44 | 9.45 | 8.72 | 9.09 | 9.09 | -4.82% | 188,094 |
| Mar 19, 2026 | 9.53 | 9.64 | 9.30 | 9.55 | 9.55 | -0.73% | 98,436 |
| Mar 18, 2026 | 9.77 | 9.79 | 9.57 | 9.62 | 9.62 | -2.14% | 100,664 |
| Mar 17, 2026 | 9.60 | 9.84 | 9.60 | 9.83 | 9.83 | 2.72% | 136,607 |
| Mar 16, 2026 | 9.40 | 9.76 | 9.32 | 9.57 | 9.57 | 2.79% | 110,698 |
| Mar 13, 2026 | 9.39 | 9.43 | 9.23 | 9.31 | 9.31 | -0.85% | 82,343 |
| Mar 12, 2026 | 9.47 | 9.62 | 9.32 | 9.39 | 9.39 | -2.29% | 100,536 |
| Mar 11, 2026 | 9.70 | 9.82 | 9.46 | 9.61 | 9.61 | -0.72% | 75,853 |
| Mar 10, 2026 | 9.69 | 9.91 | 9.62 | 9.68 | 9.68 | -1.53% | 92,338 |
| Mar 9, 2026 | 9.37 | 9.84 | 9.37 | 9.83 | 9.83 | 3.69% | 144,321 |
| Mar 6, 2026 | 9.57 | 9.58 | 9.23 | 9.48 | 9.48 | -2.07% | 96,057 |
| Mar 5, 2026 | 9.48 | 9.77 | 9.35 | 9.68 | 9.68 | 0.83% | 170,835 |
| Mar 4, 2026 | 9.23 | 9.61 | 9.23 | 9.60 | 9.60 | 4.58% | 136,691 |
| Mar 3, 2026 | 9.19 | 9.41 | 8.92 | 9.18 | 9.18 | -1.18% | 177,779 |
| Mar 2, 2026 | 7.29 | 9.38 | 7.29 | 9.29 | 9.29 | 5.93% | 259,346 |
| Feb 27, 2026 | 9.04 | 9.04 | 8.66 | 8.77 | 8.77 | -4.57% | 130,536 |
| Feb 26, 2026 | 8.63 | 9.21 | 8.52 | 9.19 | 9.19 | 7.36% | 174,166 |
| Feb 25, 2026 | 8.70 | 8.74 | 8.41 | 8.56 | 8.56 | -0.47% | 155,349 |
| Feb 24, 2026 | 8.28 | 8.61 | 8.12 | 8.60 | 8.60 | 13.46% | 180,682 |
| Feb 23, 2026 | 7.92 | 7.97 | 7.53 | 7.58 | 7.58 | -4.65% | 102,889 |
| Feb 20, 2026 | 7.80 | 8.08 | 7.80 | 7.95 | 7.95 | 0.63% | 118,836 |
| Feb 19, 2026 | 7.77 | 7.90 | 7.58 | 7.90 | 7.90 | 1.94% | 95,199 |
| Feb 18, 2026 | 7.60 | 7.81 | 7.57 | 7.75 | 7.75 | 1.97% | 54,490 |
| Feb 17, 2026 | 7.52 | 7.65 | 7.40 | 7.60 | 7.60 | 0.80% | 71,925 |
| Feb 13, 2026 | 7.44 | 7.59 | 7.44 | 7.54 | 7.54 | 1.62% | 62,070 |
| Feb 12, 2026 | 7.62 | 7.66 | 7.32 | 7.42 | 7.42 | -2.50% | 165,325 |
| Feb 11, 2026 | 7.61 | 7.64 | 7.36 | 7.61 | 7.61 | - | 178,051 |
| Feb 10, 2026 | 7.64 | 7.72 | 7.53 | 7.61 | 7.61 | -0.65% | 232,702 |
| Feb 9, 2026 | 7.70 | 7.79 | 7.56 | 7.66 | 7.66 | -0.78% | 129,469 |
| Feb 6, 2026 | 7.54 | 7.77 | 7.51 | 7.72 | 7.72 | 1.98% | 137,138 |
| Feb 5, 2026 | 7.72 | 7.88 | 7.51 | 7.57 | 7.57 | -2.45% | 166,819 |
| Feb 4, 2026 | 8.21 | 8.47 | 7.68 | 7.76 | 7.76 | -6.39% | 255,961 |
| Feb 3, 2026 | 8.26 | 8.39 | 7.97 | 8.29 | 8.29 | 0.61% | 170,805 |
| Feb 2, 2026 | 8.12 | 8.30 | 8.00 | 8.24 | 8.24 | -0.24% | 169,862 |
| Jan 30, 2026 | 8.02 | 8.32 | 7.93 | 8.26 | 8.26 | 2.61% | 168,931 |
| Jan 29, 2026 | 8.12 | 8.20 | 7.92 | 8.05 | 8.05 | -0.74% | 186,510 |
| Jan 28, 2026 | 8.45 | 8.70 | 8.06 | 8.11 | 8.11 | -4.36% | 104,975 |
| Jan 27, 2026 | 8.64 | 8.64 | 8.32 | 8.48 | 8.48 | -1.97% | 150,208 |
| Jan 26, 2026 | 8.50 | 8.96 | 8.50 | 8.65 | 8.65 | 2.00% | 157,858 |
| Jan 23, 2026 | 8.60 | 8.66 | 8.35 | 8.48 | 8.48 | -1.97% | 105,608 |
| Jan 22, 2026 | 8.64 | 8.80 | 8.54 | 8.65 | 8.65 | 0.35% | 91,720 |
| Jan 21, 2026 | 8.46 | 8.74 | 8.42 | 8.62 | 8.62 | 2.62% | 85,520 |
| Jan 20, 2026 | 8.61 | 8.80 | 8.34 | 8.40 | 8.40 | -4.33% | 148,140 |
| Jan 16, 2026 | 8.54 | 8.83 | 8.45 | 8.78 | 8.78 | 2.09% | 143,593 |
| Jan 15, 2026 | 8.71 | 8.71 | 8.48 | 8.60 | 8.60 | -1.38% | 124,700 |
| Jan 14, 2026 | 8.51 | 8.78 | 8.51 | 8.72 | 8.72 | 2.47% | 142,882 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.30 | 8.51 | 8.51 | -2.63% | 141,614 |
| Jan 12, 2026 | 8.61 | 8.98 | 8.59 | 8.74 | 8.74 | 0.81% | 140,749 |
| Jan 9, 2026 | 8.94 | 8.99 | 8.58 | 8.67 | 8.67 | -3.34% | 95,429 |
| Jan 8, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 0.67% | 79,330 |
| Jan 7, 2026 | 8.69 | 8.98 | 8.66 | 8.91 | 8.91 | 1.60% | 111,017 |
| Jan 6, 2026 | 8.74 | 8.81 | 8.57 | 8.77 | 8.77 | -0.57% | 105,127 |
| Jan 5, 2026 | 8.46 | 8.86 | 8.42 | 8.82 | 8.82 | 5.13% | 137,702 |
| Jan 2, 2026 | 9.01 | 9.01 | 8.36 | 8.39 | 8.39 | -6.47% | 285,153 |
| Dec 31, 2025 | 8.96 | 8.97 | 8.81 | 8.97 | 8.97 | 0.67% | 127,453 |
| Dec 30, 2025 | 8.96 | 9.03 | 8.71 | 8.91 | 8.91 | -0.56% | 83,107 |
| Dec 29, 2025 | 8.82 | 8.96 | 8.76 | 8.96 | 8.96 | - | 114,490 |
| Dec 26, 2025 | 9.11 | 9.14 | 8.75 | 8.96 | 8.96 | -1.65% | 131,638 |
| Dec 24, 2025 | 9.02 | 9.13 | 8.90 | 9.11 | 9.11 | 0.77% | 45,593 |
| Dec 23, 2025 | 9.18 | 9.19 | 8.96 | 9.04 | 9.04 | -1.31% | 55,519 |
| Dec 22, 2025 | 9.16 | 9.40 | 9.00 | 9.16 | 9.16 | -0.43% | 91,370 |
| Dec 19, 2025 | 9.46 | 9.53 | 8.90 | 9.20 | 9.20 | -3.36% | 232,919 |
| Dec 18, 2025 | 9.46 | 9.66 | 9.43 | 9.52 | 9.52 | 2.15% | 78,386 |
| Dec 17, 2025 | 9.25 | 9.54 | 9.25 | 9.32 | 9.32 | 0.32% | 123,802 |
| Dec 16, 2025 | 9.15 | 9.31 | 9.12 | 9.29 | 9.29 | 0.54% | 103,552 |
| Dec 15, 2025 | 9.31 | 9.31 | 8.98 | 9.24 | 9.24 | - | 123,888 |
| Dec 12, 2025 | 9.19 | 9.27 | 9.04 | 9.24 | 9.24 | 0.33% | 80,540 |
| Dec 11, 2025 | 9.18 | 9.38 | 9.16 | 9.21 | 9.21 | 1.10% | 84,200 |
| Dec 10, 2025 | 9.13 | 9.28 | 9.07 | 9.11 | 9.11 | -0.22% | 116,350 |
| Dec 9, 2025 | 8.70 | 9.22 | 8.70 | 9.13 | 9.13 | 4.34% | 142,884 |
| Dec 8, 2025 | 8.78 | 9.03 | 8.67 | 8.75 | 8.75 | -1.57% | 156,642 |
| Dec 5, 2025 | 8.93 | 9.16 | 8.87 | 8.89 | 8.89 | -0.78% | 106,154 |
| Dec 4, 2025 | 9.24 | 9.24 | 8.93 | 8.96 | 8.96 | -4.07% | 95,188 |
| Dec 3, 2025 | 8.95 | 9.34 | 8.77 | 9.34 | 9.34 | 4.12% | 124,416 |