InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
8.26
+0.21 (2.61%)
Jan 30, 2026, 4:00 PM EST - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 9.22 | 9.29 | 8.96 | 8.97 | 8.97 | -3.24% | 118,569 |
| Dec 1, 2025 | 9.21 | 9.34 | 9.00 | 9.27 | 9.27 | -0.11% | 108,878 |
| Nov 28, 2025 | 9.23 | 9.36 | 9.08 | 9.28 | 9.28 | 0.32% | 62,303 |
| Nov 26, 2025 | 9.58 | 9.65 | 9.23 | 9.25 | 9.25 | -3.95% | 102,053 |
| Nov 25, 2025 | 9.48 | 9.72 | 9.20 | 9.63 | 9.63 | 1.26% | 79,777 |
| Nov 24, 2025 | 9.46 | 9.65 | 9.19 | 9.51 | 9.51 | 0.53% | 173,417 |
| Nov 21, 2025 | 9.19 | 9.57 | 9.12 | 9.46 | 9.46 | 2.60% | 117,585 |
| Nov 20, 2025 | 9.57 | 9.72 | 9.16 | 9.22 | 9.22 | -0.65% | 199,850 |
| Nov 19, 2025 | 9.28 | 9.40 | 9.15 | 9.28 | 9.28 | -0.32% | 175,047 |
| Nov 18, 2025 | 9.25 | 9.41 | 9.17 | 9.31 | 9.31 | -0.11% | 107,746 |