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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20255.906.015.806.016.011.69%104,786
Jul 24, 20255.935.965.775.915.91-0.84%124,316
Jul 23, 20255.775.965.715.965.963.65%163,194
Jul 22, 20255.565.785.565.755.754.36%144,822
Jul 21, 20255.485.605.435.515.510.55%132,374
Jul 18, 20255.475.535.385.485.481.29%158,642
Jul 17, 20255.535.605.395.415.41-1.64%143,318
Jul 16, 20255.525.615.465.505.500.36%90,550
Jul 15, 20255.635.675.465.485.48-2.32%111,287
Jul 14, 20255.835.845.555.615.61-3.28%89,876
Jul 11, 20256.176.225.805.805.80-6.30%51,355
Jul 10, 20256.226.316.116.196.19-1.59%69,594
Jul 9, 20256.126.306.126.296.292.61%70,015
Jul 8, 20256.246.286.126.136.13-1.92%108,976
Jul 7, 20256.166.406.136.256.251.46%171,427
Jul 3, 20256.166.316.136.166.16-0.16%45,677
Jul 2, 20256.246.276.096.176.17-0.16%76,613
Jul 1, 20256.226.326.106.186.18-0.96%125,138
Jun 30, 20256.196.325.846.246.241.96%327,400
Jun 27, 20256.446.536.086.126.12-5.26%3,105,700
Jun 26, 20256.406.526.346.466.460.94%125,095
Jun 25, 20256.316.436.166.406.402.24%135,303
Jun 24, 20256.256.406.206.266.261.29%128,736
Jun 23, 20256.186.275.836.186.18-1.12%160,902
Jun 20, 20256.186.356.106.256.250.97%220,323
Jun 18, 20256.126.286.096.196.190.49%161,281
Jun 17, 20256.326.366.156.166.16-3.45%178,311
Jun 16, 20256.266.416.126.386.382.74%132,300
Jun 13, 20256.006.255.926.216.211.80%129,580
Jun 12, 20256.086.125.986.106.100.16%86,359
Jun 11, 20256.096.195.946.096.090.66%185,925
Jun 10, 20255.986.065.896.056.051.68%104,119
Jun 9, 20256.116.175.915.955.95-2.62%76,038
Jun 6, 20255.956.115.956.116.113.04%100,374
Jun 5, 20256.136.165.925.935.93-2.79%117,115
Jun 4, 20256.106.196.016.106.100.66%128,675
Jun 3, 20255.676.105.676.066.066.69%121,448
Jun 2, 20255.735.835.635.685.68-1.73%187,068
May 30, 20255.515.835.465.785.783.21%166,410
May 29, 20255.305.655.305.605.607.28%154,511
May 28, 20255.205.265.085.225.220.58%312,566
May 27, 20255.425.575.175.195.19-4.07%207,544
May 23, 20255.625.815.385.415.41-6.72%175,484
May 22, 20255.996.035.805.805.80-4.13%175,239
May 21, 20256.016.075.976.056.05-0.82%147,263
May 20, 20256.126.185.896.106.10-0.33%135,419
May 19, 20256.096.145.886.126.12-0.49%204,837
May 16, 20255.976.245.976.156.152.50%187,043
May 15, 20255.746.055.736.006.004.71%173,606
May 14, 20255.695.945.685.735.73-0.35%156,481