Skip to main content
InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
8.31
+0.35 (4.40%)
At close: Dec 20, 2024, 4:00 PM
8.51
+0.20 (2.41%)
After-hours: Dec 20, 2024, 5:51 PM EST

InfuSystem Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.838.457.838.318.314.40%127,699
Dec 19, 20248.408.407.547.967.96-3.63%110,735
Dec 18, 20249.039.048.198.268.26-8.93%88,180
Dec 17, 20248.889.128.829.079.072.37%55,127
Dec 16, 20248.999.188.808.868.86-0.56%63,165
Dec 13, 20248.989.058.878.918.91-0.89%57,530
Dec 12, 20249.189.188.938.998.99-1.86%48,096
Dec 11, 20249.129.239.029.169.161.22%58,731
Dec 10, 20249.239.309.009.059.05-2.16%47,233
Dec 9, 20249.049.749.049.259.253.58%111,003
Dec 6, 20248.879.098.718.938.931.25%40,355
Dec 5, 20249.039.168.668.828.82-2.22%75,870
Dec 4, 20248.959.108.879.029.021.46%53,147
Dec 3, 20249.129.128.828.898.89-1.55%51,110
Dec 2, 20248.779.138.689.039.031.46%116,868
Nov 29, 20248.919.038.778.908.900.45%30,259
Nov 27, 20248.999.078.818.868.86-1.01%39,965
Nov 26, 20249.239.248.788.958.95-3.24%76,800
Nov 25, 20249.459.479.089.259.25-0.86%113,511
Nov 22, 20249.269.579.209.339.330.97%79,055
Nov 21, 20249.059.248.969.249.242.44%41,057
Nov 20, 20249.109.108.959.029.02-0.88%30,715
Nov 19, 20248.959.118.919.109.101.22%65,470
Nov 18, 20248.669.308.668.998.993.81%119,512
Nov 15, 20249.019.018.178.668.66-3.46%100,487
Nov 14, 20249.009.168.878.978.970.45%93,895
Nov 13, 20249.449.468.758.938.93-6.10%115,403
Nov 12, 20249.069.979.019.519.514.97%209,267
Nov 11, 20247.919.187.899.069.0616.01%313,602
Nov 8, 20247.337.857.337.817.816.40%102,498
Nov 7, 20247.007.776.907.347.345.16%189,954
Nov 6, 20246.467.086.466.986.9810.79%180,517
Nov 5, 20246.466.466.226.306.30-1.87%58,802
Nov 4, 20246.336.456.296.426.420.47%33,234
Nov 1, 20246.246.456.156.396.393.23%30,448
Oct 31, 20246.186.306.076.196.190.98%42,517
Oct 30, 20246.296.316.136.136.13-3.01%21,679
Oct 29, 20246.406.476.256.326.32-1.56%36,089
Oct 28, 20246.536.656.406.426.42-1.68%44,492
Oct 25, 20246.636.646.456.536.53-0.46%45,946
Oct 24, 20246.876.956.476.566.56-4.09%47,929
Oct 23, 20246.696.876.656.846.841.18%34,688
Oct 22, 20246.696.796.686.766.760.15%23,593
Oct 21, 20246.956.956.696.756.75-3.85%35,139
Oct 18, 20246.987.026.897.027.020.29%34,775
Oct 17, 20247.077.076.937.007.00-0.85%34,828
Oct 16, 20247.127.136.957.067.060.86%52,213
Oct 15, 20246.777.116.777.007.003.09%52,532
Oct 14, 20246.956.956.676.796.79-2.02%34,789
Oct 11, 20246.696.956.666.936.933.74%31,347
Oct 10, 20246.756.916.666.686.68-1.33%67,148
Oct 9, 20246.987.016.756.776.77-3.29%34,676
Oct 8, 20247.107.266.867.007.00-2.37%55,577
Oct 7, 20246.827.276.817.177.176.22%85,169
Oct 4, 20247.067.486.716.756.75-3.85%136,033
Oct 3, 20246.737.576.727.027.026.69%145,021
Oct 2, 20246.526.726.526.586.581.39%39,417
Oct 1, 20246.666.716.416.496.49-3.13%69,902
Sep 30, 20246.796.986.636.706.70-0.74%73,052
Sep 27, 20246.686.976.646.756.752.90%49,509
Sep 26, 20246.316.736.316.566.5610.07%91,794
Sep 25, 20246.216.215.915.965.96-4.64%33,409
Sep 24, 20246.026.306.026.256.254.69%61,046
Sep 23, 20246.536.535.855.975.97-7.59%199,262
Sep 20, 20246.416.756.276.466.460.94%880,390
Sep 19, 20246.456.576.286.406.401.59%75,728
Sep 18, 20246.506.606.246.306.30-1.87%132,040
Sep 17, 20246.536.556.306.426.42-1.38%79,076
Sep 16, 20246.536.616.436.516.51-76,474
Sep 13, 20246.556.596.456.516.510.62%34,078
Sep 12, 20246.526.576.466.476.470.31%21,006
Sep 11, 20246.536.576.336.456.45-28,169
Sep 10, 20246.096.616.096.456.456.79%58,594
Sep 9, 20245.926.125.926.046.043.42%22,718
Sep 6, 20246.166.165.845.845.84-5.19%21,486
Sep 5, 20246.196.246.126.166.160.16%35,816
Sep 4, 20246.336.376.036.156.15-2.84%29,674
Sep 3, 20246.566.626.306.336.33-4.81%41,493
Aug 30, 20246.486.656.486.656.652.78%16,732
Aug 29, 20246.496.526.446.476.47-47,198
Aug 28, 20246.506.596.466.476.47-0.31%22,844
Aug 27, 20246.426.586.426.496.490.78%15,229
Aug 26, 20246.646.736.406.446.44-2.72%34,395
Aug 23, 20246.216.666.216.626.627.64%62,010
Aug 22, 20246.266.316.106.156.15-1.76%17,126
Aug 21, 20246.126.346.006.266.263.13%37,637
Aug 20, 20246.376.396.066.076.07-4.71%79,690
Aug 19, 20246.536.636.336.376.37-2.75%20,344
Aug 16, 20246.626.626.356.556.55-1.06%35,235
Aug 15, 20246.896.896.596.626.62-2.22%34,809
Aug 14, 20246.657.006.586.776.771.65%67,686
Aug 13, 20246.016.756.006.666.6611.00%94,791
Aug 12, 20246.046.075.986.006.00-217,608
Aug 9, 20246.026.075.906.006.00-34,315
Aug 8, 20246.346.345.856.006.003.45%53,671
Aug 7, 20246.086.125.775.805.80-3.17%62,176
Aug 6, 20245.936.095.775.995.992.22%40,519
Aug 5, 20246.026.085.745.865.86-6.69%65,592
Aug 2, 20246.416.576.186.286.28-4.99%49,441
Aug 1, 20246.896.896.446.616.61-4.20%49,024