Skip to main content
InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
10.05
+1.00 (11.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

InfuSystem Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.1010.308.9610.0510.0511.05%2,759,917
Jun 25, 20269.189.268.999.059.05-1.09%154,373
Jun 24, 20269.089.239.029.159.150.77%76,044
Jun 23, 20268.969.168.709.089.081.79%116,002
Jun 22, 20269.359.418.838.928.92-5.31%135,507
Jun 18, 20268.749.428.739.429.427.66%198,639
Jun 17, 20268.899.008.638.758.75-0.57%119,787
Jun 16, 20268.809.108.808.808.80-263,447
Jun 15, 20269.089.178.788.808.80-3.72%134,446
Jun 12, 20269.139.279.019.149.140.99%156,896
Jun 11, 20268.909.148.849.059.051.91%142,083
Jun 10, 20269.039.138.838.888.88-1.44%111,349
Jun 9, 20268.969.118.859.019.01-160,156
Jun 8, 20269.339.338.989.019.01-2.49%94,148
Jun 5, 20269.109.348.989.249.241.32%98,046
Jun 4, 20268.969.358.969.129.121.00%99,557
Jun 3, 20268.889.108.789.039.031.69%128,348
Jun 2, 20268.789.188.788.888.88-0.78%214,185
Jun 1, 20269.009.158.758.958.95-1.32%156,688
May 29, 20269.109.519.029.079.070.11%163,202
May 28, 20269.189.429.019.069.06-2.05%138,026
May 27, 20269.519.639.199.259.25-2.73%181,815
May 26, 20269.9110.009.319.519.51-1.55%159,212
May 22, 20269.9410.249.659.669.66-2.82%151,050
May 21, 202610.0010.159.619.949.94-2.17%317,018
May 20, 20269.7610.219.4610.1610.165.07%280,980
May 19, 20269.059.869.059.679.678.65%446,354
May 18, 20268.699.058.678.908.901.48%226,165
May 15, 20268.448.778.368.778.771.86%172,773
May 14, 20268.258.658.198.618.614.87%192,820
May 13, 20268.278.678.188.218.21-2.38%375,881
May 12, 20268.418.718.048.418.410.48%609,227
May 11, 20268.468.708.218.378.37-0.48%325,447
May 8, 20269.039.038.378.418.41-6.24%347,230
May 7, 20268.349.128.108.978.97-11.54%728,714
May 6, 202610.6610.7010.0910.1410.14-4.52%94,154
May 5, 202610.4510.6710.3010.6210.622.21%84,963
May 4, 202610.4610.6610.3010.3910.390.19%127,945
May 1, 202610.1910.5510.1010.3710.372.37%123,024
Apr 30, 20269.9310.159.6210.1310.133.05%153,376
Apr 29, 202610.2810.289.719.839.83-3.44%114,782
Apr 28, 202610.6010.6810.0410.1810.18-4.50%87,305
Apr 27, 202610.3411.0010.3410.6610.663.09%202,772
Apr 24, 202610.4010.409.9710.3410.340.68%104,726
Apr 23, 202610.3610.4810.2210.2710.27-1.34%75,645
Apr 22, 202610.4410.4710.2110.4110.411.07%73,099
Apr 21, 202610.8010.9310.2510.3010.30-4.54%76,717
Apr 20, 202610.3910.8610.3310.7910.791.98%115,977
Apr 17, 202610.3210.6010.1810.5810.583.42%141,914
Apr 16, 202610.2110.329.9710.2310.230.29%94,257
Apr 15, 202610.0410.2610.0210.2010.202.10%65,935
Apr 14, 20269.749.999.749.999.992.67%126,808
Apr 13, 20269.389.769.389.739.733.73%61,771
Apr 10, 20269.629.649.319.389.38-2.49%59,909
Apr 9, 20269.459.689.279.629.621.58%67,907
Apr 8, 20269.579.659.439.479.471.18%89,801
Apr 7, 20269.439.579.279.369.36-0.74%52,538
Apr 6, 20269.269.619.209.439.431.51%91,252
Apr 2, 20269.119.408.939.299.29-0.11%59,026
Apr 1, 20269.269.439.069.309.300.76%66,512
Mar 31, 20269.509.509.129.239.23-1.28%87,937
Mar 30, 20269.609.639.159.359.35-1.99%166,554
Mar 27, 20269.719.719.419.549.54-1.65%73,047
Mar 26, 20269.5110.079.519.709.70-0.92%103,834
Mar 25, 20269.769.859.609.799.791.03%61,675
Mar 24, 20269.429.749.409.699.690.94%106,889
Mar 23, 20269.239.679.119.609.605.61%109,919
Mar 20, 20269.449.458.729.099.09-4.82%191,884
Mar 19, 20269.539.649.309.559.55-0.73%98,885
Mar 18, 20269.779.799.579.629.62-2.14%100,664
Mar 17, 20269.609.849.609.839.832.72%136,647
Mar 16, 20269.409.769.329.579.572.79%110,698
Mar 13, 20269.399.439.239.319.31-0.85%82,398
Mar 12, 20269.479.629.329.399.39-2.29%100,536
Mar 11, 20269.709.829.469.619.61-0.72%76,159
Mar 10, 20269.699.919.629.689.68-1.53%92,338
Mar 9, 20269.379.849.379.839.833.69%144,330
Mar 6, 20269.579.589.239.489.48-2.07%96,059
Mar 5, 20269.489.779.359.689.680.83%170,837
Mar 4, 20269.239.619.239.609.604.58%137,062
Mar 3, 20269.199.418.929.189.18-1.18%177,779
Mar 2, 20267.299.387.299.299.295.93%261,272
Feb 27, 20269.049.048.668.778.77-4.57%130,553
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%180,851
Feb 23, 20267.927.977.537.587.58-4.65%103,236
Feb 20, 20267.808.087.807.957.950.63%118,838
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%166,821
Feb 4, 20268.218.477.687.767.76-6.39%255,983
Feb 3, 20268.268.397.978.298.290.61%171,713