InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
6.01
+0.10 (1.69%)
Jul 25, 2025, 4:00 PM - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.90 | 6.01 | 5.80 | 6.01 | 6.01 | 1.69% | 104,786 |
| Jul 24, 2025 | 5.93 | 5.96 | 5.77 | 5.91 | 5.91 | -0.84% | 124,316 |
| Jul 23, 2025 | 5.77 | 5.96 | 5.71 | 5.96 | 5.96 | 3.65% | 163,194 |
| Jul 22, 2025 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 4.36% | 144,822 |
| Jul 21, 2025 | 5.48 | 5.60 | 5.43 | 5.51 | 5.51 | 0.55% | 132,374 |
| Jul 18, 2025 | 5.47 | 5.53 | 5.38 | 5.48 | 5.48 | 1.29% | 158,642 |
| Jul 17, 2025 | 5.53 | 5.60 | 5.39 | 5.41 | 5.41 | -1.64% | 143,318 |
| Jul 16, 2025 | 5.52 | 5.61 | 5.46 | 5.50 | 5.50 | 0.36% | 90,550 |
| Jul 15, 2025 | 5.63 | 5.67 | 5.46 | 5.48 | 5.48 | -2.32% | 111,287 |
| Jul 14, 2025 | 5.83 | 5.84 | 5.55 | 5.61 | 5.61 | -3.28% | 89,876 |
| Jul 11, 2025 | 6.17 | 6.22 | 5.80 | 5.80 | 5.80 | -6.30% | 51,355 |
| Jul 10, 2025 | 6.22 | 6.31 | 6.11 | 6.19 | 6.19 | -1.59% | 69,594 |
| Jul 9, 2025 | 6.12 | 6.30 | 6.12 | 6.29 | 6.29 | 2.61% | 70,015 |
| Jul 8, 2025 | 6.24 | 6.28 | 6.12 | 6.13 | 6.13 | -1.92% | 108,976 |
| Jul 7, 2025 | 6.16 | 6.40 | 6.13 | 6.25 | 6.25 | 1.46% | 171,427 |
| Jul 3, 2025 | 6.16 | 6.31 | 6.13 | 6.16 | 6.16 | -0.16% | 45,677 |
| Jul 2, 2025 | 6.24 | 6.27 | 6.09 | 6.17 | 6.17 | -0.16% | 76,613 |
| Jul 1, 2025 | 6.22 | 6.32 | 6.10 | 6.18 | 6.18 | -0.96% | 125,138 |
| Jun 30, 2025 | 6.19 | 6.32 | 5.84 | 6.24 | 6.24 | 1.96% | 327,400 |
| Jun 27, 2025 | 6.44 | 6.53 | 6.08 | 6.12 | 6.12 | -5.26% | 3,105,700 |
| Jun 26, 2025 | 6.40 | 6.52 | 6.34 | 6.46 | 6.46 | 0.94% | 125,095 |
| Jun 25, 2025 | 6.31 | 6.43 | 6.16 | 6.40 | 6.40 | 2.24% | 135,303 |
| Jun 24, 2025 | 6.25 | 6.40 | 6.20 | 6.26 | 6.26 | 1.29% | 128,736 |
| Jun 23, 2025 | 6.18 | 6.27 | 5.83 | 6.18 | 6.18 | -1.12% | 160,902 |
| Jun 20, 2025 | 6.18 | 6.35 | 6.10 | 6.25 | 6.25 | 0.97% | 220,323 |
| Jun 18, 2025 | 6.12 | 6.28 | 6.09 | 6.19 | 6.19 | 0.49% | 161,281 |
| Jun 17, 2025 | 6.32 | 6.36 | 6.15 | 6.16 | 6.16 | -3.45% | 178,311 |
| Jun 16, 2025 | 6.26 | 6.41 | 6.12 | 6.38 | 6.38 | 2.74% | 132,300 |
| Jun 13, 2025 | 6.00 | 6.25 | 5.92 | 6.21 | 6.21 | 1.80% | 129,580 |
| Jun 12, 2025 | 6.08 | 6.12 | 5.98 | 6.10 | 6.10 | 0.16% | 86,359 |
| Jun 11, 2025 | 6.09 | 6.19 | 5.94 | 6.09 | 6.09 | 0.66% | 185,925 |
| Jun 10, 2025 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | 1.68% | 104,119 |
| Jun 9, 2025 | 6.11 | 6.17 | 5.91 | 5.95 | 5.95 | -2.62% | 76,038 |
| Jun 6, 2025 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 3.04% | 100,374 |
| Jun 5, 2025 | 6.13 | 6.16 | 5.92 | 5.93 | 5.93 | -2.79% | 117,115 |
| Jun 4, 2025 | 6.10 | 6.19 | 6.01 | 6.10 | 6.10 | 0.66% | 128,675 |
| Jun 3, 2025 | 5.67 | 6.10 | 5.67 | 6.06 | 6.06 | 6.69% | 121,448 |
| Jun 2, 2025 | 5.73 | 5.83 | 5.63 | 5.68 | 5.68 | -1.73% | 187,068 |
| May 30, 2025 | 5.51 | 5.83 | 5.46 | 5.78 | 5.78 | 3.21% | 166,410 |
| May 29, 2025 | 5.30 | 5.65 | 5.30 | 5.60 | 5.60 | 7.28% | 154,511 |
| May 28, 2025 | 5.20 | 5.26 | 5.08 | 5.22 | 5.22 | 0.58% | 312,566 |
| May 27, 2025 | 5.42 | 5.57 | 5.17 | 5.19 | 5.19 | -4.07% | 207,544 |
| May 23, 2025 | 5.62 | 5.81 | 5.38 | 5.41 | 5.41 | -6.72% | 175,484 |
| May 22, 2025 | 5.99 | 6.03 | 5.80 | 5.80 | 5.80 | -4.13% | 175,239 |
| May 21, 2025 | 6.01 | 6.07 | 5.97 | 6.05 | 6.05 | -0.82% | 147,263 |
| May 20, 2025 | 6.12 | 6.18 | 5.89 | 6.10 | 6.10 | -0.33% | 135,419 |
| May 19, 2025 | 6.09 | 6.14 | 5.88 | 6.12 | 6.12 | -0.49% | 204,837 |
| May 16, 2025 | 5.97 | 6.24 | 5.97 | 6.15 | 6.15 | 2.50% | 187,043 |
| May 15, 2025 | 5.74 | 6.05 | 5.73 | 6.00 | 6.00 | 4.71% | 173,606 |
| May 14, 2025 | 5.69 | 5.94 | 5.68 | 5.73 | 5.73 | -0.35% | 156,481 |