InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
6.21
+0.11 (1.80%)
Jun 13, 2025, 4:00 PM - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.00 | 6.25 | 5.92 | 6.21 | 6.21 | 1.80% | 129,580 |
| Jun 12, 2025 | 6.08 | 6.12 | 5.98 | 6.10 | 6.10 | 0.16% | 86,359 |
| Jun 11, 2025 | 6.09 | 6.19 | 5.94 | 6.09 | 6.09 | 0.66% | 185,925 |
| Jun 10, 2025 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | 1.68% | 104,119 |
| Jun 9, 2025 | 6.11 | 6.17 | 5.91 | 5.95 | 5.95 | -2.62% | 76,038 |
| Jun 6, 2025 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 3.04% | 100,374 |
| Jun 5, 2025 | 6.13 | 6.16 | 5.92 | 5.93 | 5.93 | -2.79% | 117,115 |
| Jun 4, 2025 | 6.10 | 6.19 | 6.01 | 6.10 | 6.10 | 0.66% | 128,675 |
| Jun 3, 2025 | 5.67 | 6.10 | 5.67 | 6.06 | 6.06 | 6.69% | 121,448 |
| Jun 2, 2025 | 5.73 | 5.83 | 5.63 | 5.68 | 5.68 | -1.73% | 187,068 |
| May 30, 2025 | 5.51 | 5.83 | 5.46 | 5.78 | 5.78 | 3.21% | 166,410 |
| May 29, 2025 | 5.30 | 5.65 | 5.30 | 5.60 | 5.60 | 7.28% | 154,511 |
| May 28, 2025 | 5.20 | 5.26 | 5.08 | 5.22 | 5.22 | 0.58% | 312,566 |
| May 27, 2025 | 5.42 | 5.57 | 5.17 | 5.19 | 5.19 | -4.07% | 207,544 |
| May 23, 2025 | 5.62 | 5.81 | 5.38 | 5.41 | 5.41 | -6.72% | 175,484 |
| May 22, 2025 | 5.99 | 6.03 | 5.80 | 5.80 | 5.80 | -4.13% | 175,239 |
| May 21, 2025 | 6.01 | 6.07 | 5.97 | 6.05 | 6.05 | -0.82% | 147,263 |
| May 20, 2025 | 6.12 | 6.18 | 5.89 | 6.10 | 6.10 | -0.33% | 135,419 |
| May 19, 2025 | 6.09 | 6.14 | 5.88 | 6.12 | 6.12 | -0.49% | 204,837 |
| May 16, 2025 | 5.97 | 6.24 | 5.97 | 6.15 | 6.15 | 2.50% | 187,043 |
| May 15, 2025 | 5.74 | 6.05 | 5.73 | 6.00 | 6.00 | 4.71% | 173,606 |
| May 14, 2025 | 5.69 | 5.94 | 5.68 | 5.73 | 5.73 | -0.35% | 156,481 |
| May 13, 2025 | 5.46 | 5.77 | 5.43 | 5.75 | 5.75 | 4.93% | 211,393 |
| May 12, 2025 | 5.53 | 5.56 | 5.27 | 5.48 | 5.48 | 2.05% | 337,094 |
| May 9, 2025 | 5.46 | 5.56 | 5.30 | 5.37 | 5.37 | -1.83% | 188,879 |
| May 8, 2025 | 5.15 | 5.61 | 5.10 | 5.47 | 5.47 | 15.16% | 241,698 |
| May 7, 2025 | 4.70 | 4.89 | 4.70 | 4.75 | 4.75 | 1.06% | 142,667 |
| May 6, 2025 | 4.76 | 4.78 | 4.67 | 4.70 | 4.70 | -1.67% | 59,001 |
| May 5, 2025 | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 84,643 |
| May 2, 2025 | 4.78 | 4.90 | 4.75 | 4.85 | 4.85 | 2.11% | 67,373 |
| May 1, 2025 | 4.76 | 4.81 | 4.67 | 4.75 | 4.75 | 0.64% | 75,533 |
| Apr 30, 2025 | 4.86 | 4.90 | 4.66 | 4.72 | 4.72 | -4.07% | 171,534 |
| Apr 29, 2025 | 4.95 | 5.01 | 4.86 | 4.92 | 4.92 | -0.40% | 62,514 |
| Apr 28, 2025 | 4.94 | 5.12 | 4.82 | 4.94 | 4.94 | -0.60% | 81,958 |
| Apr 25, 2025 | 4.95 | 5.00 | 4.87 | 4.97 | 4.97 | -0.60% | 79,315 |
| Apr 24, 2025 | 5.02 | 5.08 | 4.93 | 5.00 | 5.00 | - | 110,606 |
| Apr 23, 2025 | 4.87 | 5.21 | 4.87 | 5.00 | 5.00 | 4.17% | 111,141 |
| Apr 22, 2025 | 5.00 | 5.00 | 4.73 | 4.80 | 4.80 | -2.24% | 357,918 |
| Apr 21, 2025 | 4.87 | 5.02 | 4.87 | 4.91 | 4.91 | - | 144,864 |
| Apr 17, 2025 | 4.97 | 4.97 | 4.87 | 4.91 | 4.91 | -1.41% | 133,640 |
| Apr 16, 2025 | 4.99 | 5.06 | 4.94 | 4.98 | 4.98 | -0.99% | 157,526 |
| Apr 15, 2025 | 5.03 | 5.09 | 4.89 | 5.03 | 5.03 | 0.60% | 97,311 |
| Apr 14, 2025 | 5.05 | 5.28 | 5.00 | 5.00 | 5.00 | 0.40% | 115,703 |
| Apr 11, 2025 | 4.88 | 5.01 | 4.75 | 4.98 | 4.98 | 1.43% | 105,934 |
| Apr 10, 2025 | 4.77 | 5.07 | 4.77 | 4.91 | 4.91 | -3.16% | 187,803 |
| Apr 9, 2025 | 4.74 | 5.21 | 4.67 | 5.07 | 5.07 | 5.63% | 232,888 |
| Apr 8, 2025 | 5.21 | 5.21 | 4.68 | 4.80 | 4.80 | -4.00% | 99,696 |
| Apr 7, 2025 | 4.70 | 5.23 | 4.61 | 5.00 | 5.00 | 1.83% | 193,408 |
| Apr 4, 2025 | 4.85 | 5.01 | 4.73 | 4.91 | 4.91 | -2.39% | 169,718 |
| Apr 3, 2025 | 5.05 | 5.16 | 4.84 | 5.03 | 5.03 | -5.45% | 267,429 |