InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
6.53
-0.03 (-0.46%)
Oct 25, 2024, 4:00 PM EDT - Market closed
InfuSystem Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 6.87 | 6.95 | 6.47 | 6.56 | 6.56 | -4.09% | 47,929 |
Oct 23, 2024 | 6.69 | 6.87 | 6.65 | 6.84 | 6.84 | 1.18% | 34,688 |
Oct 22, 2024 | 6.69 | 6.79 | 6.68 | 6.76 | 6.76 | 0.15% | 23,593 |
Oct 21, 2024 | 6.95 | 6.95 | 6.69 | 6.75 | 6.75 | -3.85% | 35,139 |
Oct 18, 2024 | 6.98 | 7.02 | 6.89 | 7.02 | 7.02 | 0.29% | 34,775 |
Oct 17, 2024 | 7.07 | 7.07 | 6.93 | 7.00 | 7.00 | -0.85% | 34,828 |
Oct 16, 2024 | 7.12 | 7.13 | 6.95 | 7.06 | 7.06 | 0.86% | 52,213 |
Oct 15, 2024 | 6.77 | 7.11 | 6.77 | 7.00 | 7.00 | 3.09% | 52,532 |
Oct 14, 2024 | 6.95 | 6.95 | 6.67 | 6.79 | 6.79 | -2.02% | 34,789 |
Oct 11, 2024 | 6.69 | 6.95 | 6.66 | 6.93 | 6.93 | 3.74% | 31,347 |
Oct 10, 2024 | 6.75 | 6.91 | 6.66 | 6.68 | 6.68 | -1.33% | 67,148 |
Oct 9, 2024 | 6.98 | 7.01 | 6.75 | 6.77 | 6.77 | -3.29% | 34,676 |
Oct 8, 2024 | 7.10 | 7.26 | 6.86 | 7.00 | 7.00 | -2.37% | 55,577 |
Oct 7, 2024 | 6.82 | 7.27 | 6.81 | 7.17 | 7.17 | 6.22% | 85,169 |
Oct 4, 2024 | 7.06 | 7.48 | 6.71 | 6.75 | 6.75 | -3.85% | 136,033 |
Oct 3, 2024 | 6.73 | 7.57 | 6.72 | 7.02 | 7.02 | 6.69% | 145,021 |
Oct 2, 2024 | 6.52 | 6.72 | 6.52 | 6.58 | 6.58 | 1.39% | 39,417 |
Oct 1, 2024 | 6.66 | 6.71 | 6.41 | 6.49 | 6.49 | -3.13% | 69,902 |
Sep 30, 2024 | 6.79 | 6.98 | 6.63 | 6.70 | 6.70 | -0.74% | 73,052 |
Sep 27, 2024 | 6.68 | 6.97 | 6.64 | 6.75 | 6.75 | 2.90% | 49,509 |
Sep 26, 2024 | 6.31 | 6.73 | 6.31 | 6.56 | 6.56 | 10.07% | 91,794 |
Sep 25, 2024 | 6.21 | 6.21 | 5.91 | 5.96 | 5.96 | -4.64% | 33,409 |
Sep 24, 2024 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | 4.69% | 61,046 |
Sep 23, 2024 | 6.53 | 6.53 | 5.85 | 5.97 | 5.97 | -7.59% | 199,262 |
Sep 20, 2024 | 6.41 | 6.75 | 6.27 | 6.46 | 6.46 | 0.94% | 880,390 |
Sep 19, 2024 | 6.45 | 6.57 | 6.28 | 6.40 | 6.40 | 1.59% | 75,728 |
Sep 18, 2024 | 6.50 | 6.60 | 6.24 | 6.30 | 6.30 | -1.87% | 132,040 |
Sep 17, 2024 | 6.53 | 6.55 | 6.30 | 6.42 | 6.42 | -1.38% | 79,076 |
Sep 16, 2024 | 6.53 | 6.61 | 6.43 | 6.51 | 6.51 | - | 76,474 |
Sep 13, 2024 | 6.55 | 6.59 | 6.45 | 6.51 | 6.51 | 0.62% | 34,078 |
Sep 12, 2024 | 6.52 | 6.57 | 6.46 | 6.47 | 6.47 | 0.31% | 21,006 |
Sep 11, 2024 | 6.53 | 6.57 | 6.33 | 6.45 | 6.45 | - | 28,169 |
Sep 10, 2024 | 6.09 | 6.61 | 6.09 | 6.45 | 6.45 | 6.79% | 58,594 |
Sep 9, 2024 | 5.92 | 6.12 | 5.92 | 6.04 | 6.04 | 3.42% | 22,718 |
Sep 6, 2024 | 6.16 | 6.16 | 5.84 | 5.84 | 5.84 | -5.19% | 21,486 |
Sep 5, 2024 | 6.19 | 6.24 | 6.12 | 6.16 | 6.16 | 0.16% | 35,816 |
Sep 4, 2024 | 6.33 | 6.37 | 6.03 | 6.15 | 6.15 | -2.84% | 29,674 |
Sep 3, 2024 | 6.56 | 6.62 | 6.30 | 6.33 | 6.33 | -4.81% | 41,493 |
Aug 30, 2024 | 6.48 | 6.65 | 6.48 | 6.65 | 6.65 | 2.78% | 16,732 |
Aug 29, 2024 | 6.49 | 6.52 | 6.44 | 6.47 | 6.47 | - | 47,198 |
Aug 28, 2024 | 6.50 | 6.59 | 6.46 | 6.47 | 6.47 | -0.31% | 22,844 |
Aug 27, 2024 | 6.42 | 6.58 | 6.42 | 6.49 | 6.49 | 0.78% | 15,229 |
Aug 26, 2024 | 6.64 | 6.73 | 6.40 | 6.44 | 6.44 | -2.72% | 34,395 |
Aug 23, 2024 | 6.21 | 6.66 | 6.21 | 6.62 | 6.62 | 7.64% | 62,010 |
Aug 22, 2024 | 6.26 | 6.31 | 6.10 | 6.15 | 6.15 | -1.76% | 17,126 |
Aug 21, 2024 | 6.12 | 6.34 | 6.00 | 6.26 | 6.26 | 3.13% | 37,637 |
Aug 20, 2024 | 6.37 | 6.39 | 6.06 | 6.07 | 6.07 | -4.71% | 79,690 |
Aug 19, 2024 | 6.53 | 6.63 | 6.33 | 6.37 | 6.37 | -2.75% | 20,344 |
Aug 16, 2024 | 6.62 | 6.62 | 6.35 | 6.55 | 6.55 | -1.06% | 35,235 |
Aug 15, 2024 | 6.89 | 6.89 | 6.59 | 6.62 | 6.62 | -2.22% | 34,809 |
Aug 14, 2024 | 6.65 | 7.00 | 6.58 | 6.77 | 6.77 | 1.65% | 67,686 |
Aug 13, 2024 | 6.01 | 6.75 | 6.00 | 6.66 | 6.66 | 11.00% | 94,791 |
Aug 12, 2024 | 6.04 | 6.07 | 5.98 | 6.00 | 6.00 | - | 217,608 |
Aug 9, 2024 | 6.02 | 6.07 | 5.90 | 6.00 | 6.00 | - | 34,315 |
Aug 8, 2024 | 6.34 | 6.34 | 5.85 | 6.00 | 6.00 | 3.45% | 53,671 |
Aug 7, 2024 | 6.08 | 6.12 | 5.77 | 5.80 | 5.80 | -3.17% | 62,176 |
Aug 6, 2024 | 5.93 | 6.09 | 5.77 | 5.99 | 5.99 | 2.22% | 40,519 |
Aug 5, 2024 | 6.02 | 6.08 | 5.74 | 5.86 | 5.86 | -6.69% | 65,592 |
Aug 2, 2024 | 6.41 | 6.57 | 6.18 | 6.28 | 6.28 | -4.99% | 49,441 |
Aug 1, 2024 | 6.89 | 6.89 | 6.44 | 6.61 | 6.61 | -4.20% | 49,024 |
Jul 31, 2024 | 6.86 | 6.93 | 6.84 | 6.90 | 6.90 | 0.44% | 61,426 |
Jul 30, 2024 | 6.78 | 6.90 | 6.62 | 6.87 | 6.87 | 2.23% | 37,240 |
Jul 29, 2024 | 6.89 | 6.92 | 6.69 | 6.72 | 6.72 | -2.61% | 29,472 |
Jul 26, 2024 | 6.99 | 6.99 | 6.87 | 6.90 | 6.90 | - | 62,381 |
Jul 25, 2024 | 6.95 | 6.98 | 6.89 | 6.90 | 6.90 | - | 98,705 |
Jul 24, 2024 | 6.95 | 6.98 | 6.82 | 6.90 | 6.90 | -0.72% | 76,398 |
Jul 23, 2024 | 6.87 | 6.95 | 6.85 | 6.95 | 6.95 | 0.58% | 163,072 |
Jul 22, 2024 | 6.84 | 6.93 | 6.79 | 6.91 | 6.91 | 1.92% | 40,064 |
Jul 19, 2024 | 6.74 | 6.90 | 6.71 | 6.78 | 6.78 | 0.89% | 27,000 |
Jul 18, 2024 | 6.80 | 6.93 | 6.71 | 6.72 | 6.72 | -1.90% | 28,010 |
Jul 17, 2024 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | -1.15% | 63,718 |
Jul 16, 2024 | 6.98 | 6.99 | 6.85 | 6.93 | 6.93 | 0.43% | 127,591 |
Jul 15, 2024 | 6.97 | 7.00 | 6.85 | 6.90 | 6.90 | - | 80,479 |
Jul 12, 2024 | 6.98 | 7.01 | 6.83 | 6.90 | 6.90 | 0.44% | 37,229 |
Jul 11, 2024 | 6.69 | 6.98 | 6.68 | 6.87 | 6.87 | 4.73% | 98,289 |
Jul 10, 2024 | 6.40 | 6.61 | 6.30 | 6.56 | 6.56 | 3.63% | 33,601 |
Jul 9, 2024 | 6.46 | 6.52 | 6.29 | 6.33 | 6.33 | -2.16% | 20,516 |
Jul 8, 2024 | 6.43 | 6.85 | 6.39 | 6.47 | 6.47 | 1.73% | 28,350 |
Jul 5, 2024 | 6.57 | 6.57 | 6.28 | 6.36 | 6.36 | -3.20% | 120,687 |
Jul 3, 2024 | 6.72 | 6.72 | 6.51 | 6.57 | 6.57 | -1.50% | 12,254 |
Jul 2, 2024 | 6.78 | 6.78 | 6.66 | 6.67 | 6.67 | -2.34% | 16,618 |
Jul 1, 2024 | 6.81 | 6.91 | 6.76 | 6.83 | 6.83 | - | 36,141 |
Jun 28, 2024 | 6.94 | 7.10 | 6.70 | 6.83 | 6.83 | -0.29% | 291,366 |
Jun 27, 2024 | 6.91 | 6.91 | 6.75 | 6.85 | 6.85 | - | 34,275 |
Jun 26, 2024 | 6.81 | 6.91 | 6.75 | 6.85 | 6.85 | 0.29% | 34,778 |
Jun 25, 2024 | 6.75 | 6.90 | 6.64 | 6.83 | 6.83 | 1.19% | 55,727 |
Jun 24, 2024 | 6.63 | 6.91 | 6.63 | 6.75 | 6.75 | 2.74% | 26,297 |
Jun 21, 2024 | 6.44 | 6.68 | 6.44 | 6.57 | 6.57 | 2.34% | 61,761 |
Jun 20, 2024 | 6.54 | 6.60 | 6.38 | 6.42 | 6.42 | -0.77% | 26,133 |
Jun 18, 2024 | 6.41 | 6.70 | 6.41 | 6.47 | 6.47 | 1.73% | 70,321 |
Jun 17, 2024 | 6.60 | 6.73 | 6.25 | 6.36 | 6.36 | -3.78% | 111,122 |
Jun 14, 2024 | 6.56 | 6.76 | 6.52 | 6.61 | 6.61 | -0.90% | 24,428 |
Jun 13, 2024 | 6.88 | 6.94 | 6.58 | 6.67 | 6.67 | -2.77% | 25,868 |
Jun 12, 2024 | 6.90 | 7.14 | 6.76 | 6.86 | 6.86 | -0.58% | 79,386 |
Jun 11, 2024 | 6.81 | 7.03 | 6.81 | 6.90 | 6.90 | - | 35,706 |
Jun 10, 2024 | 6.80 | 6.97 | 6.67 | 6.90 | 6.90 | 0.15% | 148,354 |
Jun 7, 2024 | 6.67 | 6.96 | 6.67 | 6.89 | 6.89 | 2.23% | 37,333 |
Jun 6, 2024 | 6.99 | 7.09 | 6.72 | 6.74 | 6.74 | -3.02% | 56,297 |
Jun 5, 2024 | 7.04 | 7.13 | 6.87 | 6.95 | 6.95 | -0.43% | 45,141 |
Jun 4, 2024 | 7.09 | 7.10 | 6.95 | 6.98 | 6.98 | -0.99% | 45,959 |