InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
9.52
+0.20 (2.15%)
Dec 18, 2025, 4:00 PM EST - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.46 | 9.66 | 9.43 | 9.52 | 9.52 | 2.15% | 78,381 |
| 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% | 103,548 |
| 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 |
| Nov 17, 2025 | 9.55 | 9.66 | 9.25 | 9.32 | 9.32 | -2.00% | 130,728 |
| Nov 14, 2025 | 10.00 | 10.10 | 9.47 | 9.51 | 9.51 | -6.40% | 187,788 |
| Nov 13, 2025 | 10.35 | 10.41 | 10.04 | 10.16 | 10.16 | -2.59% | 143,092 |
| Nov 12, 2025 | 10.50 | 10.69 | 10.23 | 10.43 | 10.43 | -0.19% | 141,471 |
| Nov 11, 2025 | 10.10 | 10.57 | 10.10 | 10.45 | 10.45 | 3.57% | 232,169 |
| Nov 10, 2025 | 9.92 | 10.20 | 9.70 | 10.09 | 10.09 | 1.71% | 226,014 |
| Nov 7, 2025 | 10.27 | 10.35 | 9.78 | 9.92 | 9.92 | -3.60% | 205,120 |
| Nov 6, 2025 | 9.84 | 10.32 | 9.84 | 10.29 | 10.29 | 2.90% | 229,766 |
| Nov 5, 2025 | 9.55 | 10.69 | 9.49 | 10.00 | 10.00 | 5.71% | 360,967 |
| Nov 4, 2025 | 9.25 | 9.70 | 8.57 | 9.46 | 9.46 | -9.04% | 438,088 |
| Nov 3, 2025 | 10.35 | 10.57 | 9.90 | 10.40 | 10.40 | 0.39% | 175,078 |
| 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 |