InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
10.40
+0.04 (0.39%)
At close: Nov 3, 2025, 4:00 PM EST
10.57
+0.17 (1.63%)
After-hours: Nov 3, 2025, 8:00 PM EST
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.35 | 10.57 | 9.90 | 10.40 | 10.40 | 0.39% | 173,782 |
| Oct 31, 2025 | 10.05 | 10.38 | 10.00 | 10.36 | 10.36 | 3.60% | 108,782 |
| Oct 30, 2025 | 10.43 | 10.61 | 9.96 | 10.00 | 10.00 | -4.94% | 164,774 |
| Oct 29, 2025 | 10.46 | 10.87 | 10.34 | 10.52 | 10.52 | 0.67% | 207,767 |
| Oct 28, 2025 | 9.99 | 10.50 | 9.92 | 10.45 | 10.45 | 4.40% | 236,411 |
| Oct 27, 2025 | 10.32 | 10.45 | 9.87 | 10.01 | 10.01 | -1.18% | 159,956 |
| Oct 24, 2025 | 10.11 | 10.29 | 9.99 | 10.13 | 10.13 | 0.70% | 129,798 |
| Oct 23, 2025 | 9.91 | 10.18 | 9.67 | 10.06 | 10.06 | 2.76% | 144,633 |
| Oct 22, 2025 | 9.80 | 10.06 | 9.66 | 9.79 | 9.79 | 1.14% | 214,753 |
| Oct 21, 2025 | 9.63 | 9.73 | 9.49 | 9.68 | 9.68 | 0.83% | 117,153 |
| Oct 20, 2025 | 9.15 | 9.68 | 9.15 | 9.60 | 9.60 | 6.67% | 156,549 |
| Oct 17, 2025 | 9.19 | 9.35 | 8.98 | 9.00 | 9.00 | -3.12% | 141,369 |
| Oct 16, 2025 | 9.59 | 9.61 | 9.18 | 9.29 | 9.29 | -2.31% | 111,701 |
| Oct 15, 2025 | 9.20 | 9.56 | 9.15 | 9.51 | 9.51 | 4.05% | 153,423 |
| Oct 14, 2025 | 9.10 | 9.25 | 8.95 | 9.14 | 9.14 | -0.87% | 109,540 |
| Oct 13, 2025 | 9.27 | 9.40 | 8.96 | 9.22 | 9.22 | -0.11% | 169,856 |
| Oct 10, 2025 | 9.61 | 9.76 | 9.11 | 9.23 | 9.23 | -3.95% | 268,382 |
| Oct 9, 2025 | 9.94 | 9.98 | 9.37 | 9.61 | 9.61 | -2.14% | 397,910 |
| Oct 8, 2025 | 10.27 | 10.27 | 9.62 | 9.82 | 9.82 | -3.44% | 255,372 |
| Oct 7, 2025 | 10.45 | 10.67 | 10.12 | 10.17 | 10.17 | -3.14% | 206,379 |
| Oct 6, 2025 | 10.36 | 10.59 | 10.11 | 10.50 | 10.50 | 1.35% | 254,039 |
| Oct 3, 2025 | 10.32 | 10.96 | 10.18 | 10.36 | 10.36 | 1.37% | 454,738 |
| Oct 2, 2025 | 10.27 | 10.34 | 10.05 | 10.22 | 10.22 | -0.49% | 157,268 |
| Oct 1, 2025 | 10.24 | 10.35 | 10.08 | 10.27 | 10.27 | -0.87% | 164,167 |
| Sep 30, 2025 | 10.35 | 10.50 | 10.01 | 10.36 | 10.36 | -1.33% | 163,952 |
| Sep 29, 2025 | 10.43 | 10.59 | 10.22 | 10.50 | 10.50 | 1.55% | 281,592 |
| Sep 26, 2025 | 10.21 | 10.43 | 10.16 | 10.34 | 10.34 | 2.58% | 251,025 |
| Sep 25, 2025 | 10.10 | 10.19 | 10.00 | 10.08 | 10.08 | -1.66% | 108,666 |
| Sep 24, 2025 | 10.25 | 10.46 | 10.05 | 10.25 | 10.25 | 0.29% | 220,690 |
| Sep 23, 2025 | 10.55 | 10.64 | 10.13 | 10.22 | 10.22 | -1.83% | 260,225 |
| Sep 22, 2025 | 10.00 | 10.52 | 10.00 | 10.41 | 10.41 | 4.10% | 420,458 |
| Sep 19, 2025 | 10.08 | 10.09 | 9.85 | 10.00 | 10.00 | -0.40% | 226,624 |
| Sep 18, 2025 | 10.08 | 10.18 | 9.90 | 10.04 | 10.04 | 2.66% | 223,156 |
| Sep 17, 2025 | 10.14 | 10.23 | 9.73 | 9.78 | 9.78 | -3.17% | 202,421 |
| Sep 16, 2025 | 10.24 | 10.33 | 10.02 | 10.10 | 10.10 | -0.59% | 259,864 |
| Sep 15, 2025 | 10.00 | 10.24 | 9.82 | 10.16 | 10.16 | 1.70% | 375,761 |
| Sep 12, 2025 | 10.12 | 10.13 | 9.97 | 9.99 | 9.99 | -1.38% | 156,166 |
| Sep 11, 2025 | 10.12 | 10.27 | 10.01 | 10.13 | 10.13 | 0.30% | 235,282 |
| Sep 10, 2025 | 10.42 | 10.47 | 10.01 | 10.10 | 10.10 | -3.07% | 286,997 |
| Sep 9, 2025 | 10.34 | 10.57 | 10.13 | 10.42 | 10.42 | 1.56% | 316,773 |
| Sep 8, 2025 | 10.17 | 10.30 | 9.90 | 10.26 | 10.26 | 0.98% | 307,678 |
| Sep 5, 2025 | 10.56 | 10.60 | 10.05 | 10.16 | 10.16 | -4.42% | 227,345 |
| Sep 4, 2025 | 10.55 | 10.69 | 10.48 | 10.63 | 10.63 | 0.76% | 177,987 |
| Sep 3, 2025 | 10.63 | 10.81 | 10.38 | 10.55 | 10.55 | -0.28% | 207,192 |
| Sep 2, 2025 | 10.70 | 10.74 | 10.32 | 10.58 | 10.58 | -1.86% | 339,601 |
| Aug 29, 2025 | 10.88 | 11.04 | 10.56 | 10.78 | 10.78 | 0.47% | 314,254 |
| Aug 28, 2025 | 10.48 | 10.90 | 10.41 | 10.73 | 10.73 | 3.77% | 715,185 |
| Aug 27, 2025 | 10.10 | 10.50 | 10.06 | 10.34 | 10.34 | 4.23% | 547,220 |
| Aug 26, 2025 | 9.87 | 10.13 | 9.70 | 9.92 | 9.92 | 0.51% | 302,987 |
| Aug 25, 2025 | 9.60 | 9.95 | 9.59 | 9.87 | 9.87 | 3.13% | 276,328 |