InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
9.31
-0.08 (-0.85%)
Mar 13, 2026, 4:00 PM EDT - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.39 | 9.43 | 9.23 | 9.31 | 9.31 | -0.85% | 82,343 |
| Mar 12, 2026 | 9.47 | 9.62 | 9.32 | 9.39 | 9.39 | -2.29% | 100,536 |
| Mar 11, 2026 | 9.70 | 9.82 | 9.46 | 9.61 | 9.61 | -0.72% | 75,853 |
| Mar 10, 2026 | 9.69 | 9.91 | 9.62 | 9.68 | 9.68 | -1.53% | 92,338 |
| Mar 9, 2026 | 9.37 | 9.84 | 9.37 | 9.83 | 9.83 | 3.69% | 144,321 |
| Mar 6, 2026 | 9.57 | 9.58 | 9.23 | 9.48 | 9.48 | -2.07% | 96,057 |
| Mar 5, 2026 | 9.48 | 9.77 | 9.35 | 9.68 | 9.68 | 0.83% | 170,835 |
| Mar 4, 2026 | 9.23 | 9.61 | 9.23 | 9.60 | 9.60 | 4.58% | 136,691 |
| Mar 3, 2026 | 9.19 | 9.41 | 8.92 | 9.18 | 9.18 | -1.18% | 177,779 |
| Mar 2, 2026 | 7.29 | 9.38 | 7.29 | 9.29 | 9.29 | 5.93% | 259,346 |
| Feb 27, 2026 | 9.04 | 9.04 | 8.66 | 8.77 | 8.77 | -4.57% | 130,536 |
| Feb 26, 2026 | 8.63 | 9.21 | 8.52 | 9.19 | 9.19 | 7.36% | 174,166 |
| Feb 25, 2026 | 8.70 | 8.74 | 8.41 | 8.56 | 8.56 | -0.47% | 155,349 |
| Feb 24, 2026 | 8.28 | 8.61 | 8.12 | 8.60 | 8.60 | 13.46% | 180,682 |
| Feb 23, 2026 | 7.92 | 7.97 | 7.53 | 7.58 | 7.58 | -4.65% | 102,889 |
| Feb 20, 2026 | 7.80 | 8.08 | 7.80 | 7.95 | 7.95 | 0.63% | 118,836 |
| Feb 19, 2026 | 7.77 | 7.90 | 7.58 | 7.90 | 7.90 | 1.94% | 95,199 |
| Feb 18, 2026 | 7.60 | 7.81 | 7.57 | 7.75 | 7.75 | 1.97% | 54,490 |
| Feb 17, 2026 | 7.52 | 7.65 | 7.40 | 7.60 | 7.60 | 0.80% | 71,925 |
| Feb 13, 2026 | 7.44 | 7.59 | 7.44 | 7.54 | 7.54 | 1.62% | 62,070 |
| Feb 12, 2026 | 7.62 | 7.66 | 7.32 | 7.42 | 7.42 | -2.50% | 165,325 |
| Feb 11, 2026 | 7.61 | 7.64 | 7.36 | 7.61 | 7.61 | - | 178,051 |
| Feb 10, 2026 | 7.64 | 7.72 | 7.53 | 7.61 | 7.61 | -0.65% | 232,702 |
| Feb 9, 2026 | 7.70 | 7.79 | 7.56 | 7.66 | 7.66 | -0.78% | 129,469 |
| Feb 6, 2026 | 7.54 | 7.77 | 7.51 | 7.72 | 7.72 | 1.98% | 137,138 |
| Feb 5, 2026 | 7.72 | 7.88 | 7.51 | 7.57 | 7.57 | -2.45% | 166,819 |
| Feb 4, 2026 | 8.21 | 8.47 | 7.68 | 7.76 | 7.76 | -6.39% | 255,961 |
| Feb 3, 2026 | 8.26 | 8.39 | 7.97 | 8.29 | 8.29 | 0.61% | 170,805 |
| Feb 2, 2026 | 8.12 | 8.30 | 8.00 | 8.24 | 8.24 | -0.24% | 169,862 |
| Jan 30, 2026 | 8.02 | 8.32 | 7.93 | 8.26 | 8.26 | 2.61% | 168,931 |
| Jan 29, 2026 | 8.12 | 8.20 | 7.92 | 8.05 | 8.05 | -0.74% | 186,510 |
| Jan 28, 2026 | 8.45 | 8.70 | 8.06 | 8.11 | 8.11 | -4.36% | 104,975 |
| Jan 27, 2026 | 8.64 | 8.64 | 8.32 | 8.48 | 8.48 | -1.97% | 150,208 |
| Jan 26, 2026 | 8.50 | 8.96 | 8.50 | 8.65 | 8.65 | 2.00% | 157,858 |
| Jan 23, 2026 | 8.60 | 8.66 | 8.35 | 8.48 | 8.48 | -1.97% | 105,608 |
| Jan 22, 2026 | 8.64 | 8.80 | 8.54 | 8.65 | 8.65 | 0.35% | 91,720 |
| Jan 21, 2026 | 8.46 | 8.74 | 8.42 | 8.62 | 8.62 | 2.62% | 85,520 |
| Jan 20, 2026 | 8.61 | 8.80 | 8.34 | 8.40 | 8.40 | -4.33% | 148,140 |
| Jan 16, 2026 | 8.54 | 8.83 | 8.45 | 8.78 | 8.78 | 2.09% | 143,593 |
| Jan 15, 2026 | 8.71 | 8.71 | 8.48 | 8.60 | 8.60 | -1.38% | 124,700 |
| Jan 14, 2026 | 8.51 | 8.78 | 8.51 | 8.72 | 8.72 | 2.47% | 142,882 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.30 | 8.51 | 8.51 | -2.63% | 141,614 |
| Jan 12, 2026 | 8.61 | 8.98 | 8.59 | 8.74 | 8.74 | 0.81% | 140,749 |
| Jan 9, 2026 | 8.94 | 8.99 | 8.58 | 8.67 | 8.67 | -3.34% | 95,429 |
| Jan 8, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 0.67% | 79,330 |
| Jan 7, 2026 | 8.69 | 8.98 | 8.66 | 8.91 | 8.91 | 1.60% | 111,017 |
| Jan 6, 2026 | 8.74 | 8.81 | 8.57 | 8.77 | 8.77 | -0.57% | 105,127 |
| Jan 5, 2026 | 8.46 | 8.86 | 8.42 | 8.82 | 8.82 | 5.13% | 137,702 |
| Jan 2, 2026 | 9.01 | 9.01 | 8.36 | 8.39 | 8.39 | -6.47% | 285,153 |
| Dec 31, 2025 | 8.96 | 8.97 | 8.81 | 8.97 | 8.97 | 0.67% | 127,453 |