InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
5.38
-0.09 (-1.65%)
Mar 31, 2025, 4:00 PM EST - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.45 | 5.52 | 5.26 | 5.38 | 5.38 | -1.65% | 131,479 |
| Mar 28, 2025 | 6.06 | 6.06 | 5.44 | 5.47 | 5.47 | -9.74% | 64,502 |
| Mar 27, 2025 | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | 0.33% | 76,117 |
| Mar 26, 2025 | 6.10 | 6.19 | 5.95 | 6.04 | 6.04 | -1.79% | 114,236 |
| Mar 25, 2025 | 6.04 | 6.22 | 5.96 | 6.15 | 6.15 | 1.32% | 96,884 |
| Mar 24, 2025 | 5.93 | 6.10 | 5.81 | 6.07 | 6.07 | 4.12% | 117,595 |
| Mar 21, 2025 | 5.57 | 5.84 | 5.56 | 5.83 | 5.83 | 3.19% | 226,043 |
| Mar 20, 2025 | 5.69 | 5.78 | 5.55 | 5.65 | 5.65 | -1.22% | 65,303 |
| Mar 19, 2025 | 5.79 | 5.80 | 5.67 | 5.72 | 5.72 | -1.38% | 68,367 |
| Mar 18, 2025 | 5.72 | 5.85 | 5.63 | 5.80 | 5.80 | 0.87% | 83,564 |
| Mar 17, 2025 | 5.48 | 5.87 | 5.47 | 5.75 | 5.75 | 3.60% | 186,469 |
| Mar 14, 2025 | 5.46 | 5.75 | 5.46 | 5.55 | 5.55 | 1.65% | 115,853 |
| Mar 13, 2025 | 5.69 | 5.74 | 5.37 | 5.46 | 5.46 | -4.04% | 122,400 |
| Mar 12, 2025 | 5.62 | 5.74 | 5.49 | 5.69 | 5.69 | 2.15% | 146,180 |
| Mar 11, 2025 | 5.69 | 5.69 | 5.45 | 5.57 | 5.57 | -1.24% | 209,839 |
| Mar 10, 2025 | 5.99 | 6.11 | 5.29 | 5.64 | 5.64 | -7.69% | 351,153 |
| Mar 7, 2025 | 6.16 | 6.23 | 6.03 | 6.11 | 6.11 | -2.24% | 193,461 |
| Mar 6, 2025 | 6.15 | 6.37 | 6.10 | 6.25 | 6.25 | 0.32% | 172,432 |
| Mar 5, 2025 | 6.59 | 6.59 | 6.18 | 6.23 | 6.23 | -3.71% | 186,118 |
| Mar 4, 2025 | 6.65 | 6.80 | 6.30 | 6.47 | 6.47 | -10.88% | 234,979 |
| Mar 3, 2025 | 7.95 | 7.97 | 7.24 | 7.26 | 7.26 | -9.02% | 112,093 |
| Feb 28, 2025 | 7.79 | 8.00 | 7.70 | 7.98 | 7.98 | 2.44% | 131,628 |
| Feb 27, 2025 | 7.87 | 7.97 | 7.60 | 7.79 | 7.79 | -1.52% | 80,395 |
| Feb 26, 2025 | 7.82 | 7.96 | 7.63 | 7.91 | 7.91 | 1.15% | 68,045 |
| Feb 25, 2025 | 7.48 | 7.88 | 7.41 | 7.82 | 7.82 | 3.44% | 89,062 |
| Feb 24, 2025 | 7.63 | 7.63 | 7.43 | 7.56 | 7.56 | -1.18% | 115,584 |
| Feb 21, 2025 | 8.22 | 8.28 | 7.62 | 7.65 | 7.65 | -6.13% | 58,854 |
| Feb 20, 2025 | 8.45 | 8.51 | 8.11 | 8.15 | 8.15 | -4.79% | 76,912 |
| Feb 19, 2025 | 8.62 | 8.82 | 8.45 | 8.56 | 8.56 | -2.62% | 68,775 |
| Feb 18, 2025 | 8.03 | 8.88 | 8.03 | 8.79 | 8.79 | 8.25% | 194,720 |
| Feb 14, 2025 | 8.04 | 8.12 | 7.91 | 8.12 | 8.12 | 1.50% | 80,875 |
| Feb 13, 2025 | 8.03 | 8.08 | 7.84 | 8.00 | 8.00 | -0.37% | 69,885 |
| Feb 12, 2025 | 8.02 | 8.12 | 7.93 | 8.03 | 8.03 | -1.95% | 58,081 |
| Feb 11, 2025 | 8.08 | 8.33 | 7.97 | 8.19 | 8.19 | 0.86% | 465,267 |
| Feb 10, 2025 | 7.92 | 8.16 | 7.77 | 8.12 | 8.12 | 3.84% | 145,503 |
| Feb 7, 2025 | 8.00 | 8.05 | 7.73 | 7.82 | 7.82 | -2.86% | 58,267 |
| Feb 6, 2025 | 8.22 | 8.29 | 8.00 | 8.05 | 8.05 | -1.71% | 61,027 |
| Feb 5, 2025 | 8.11 | 8.31 | 8.08 | 8.19 | 8.19 | 0.61% | 99,614 |
| Feb 4, 2025 | 8.08 | 8.18 | 8.02 | 8.14 | 8.14 | 0.62% | 81,406 |
| Feb 3, 2025 | 8.11 | 8.22 | 7.97 | 8.09 | 8.09 | - | 132,080 |
| Jan 31, 2025 | 8.24 | 8.24 | 8.04 | 8.09 | 8.09 | -0.74% | 102,729 |
| Jan 30, 2025 | 8.38 | 8.38 | 7.99 | 8.15 | 8.15 | -1.93% | 77,929 |
| Jan 29, 2025 | 8.39 | 8.56 | 8.20 | 8.31 | 8.31 | -0.48% | 100,909 |
| Jan 28, 2025 | 8.25 | 8.38 | 8.14 | 8.35 | 8.35 | 0.97% | 108,222 |
| Jan 27, 2025 | 8.21 | 8.40 | 8.14 | 8.27 | 8.27 | 1.85% | 114,149 |
| Jan 24, 2025 | 8.11 | 8.22 | 7.96 | 8.12 | 8.12 | 0.62% | 153,968 |
| Jan 23, 2025 | 7.98 | 8.25 | 7.98 | 8.07 | 8.07 | 0.37% | 185,601 |
| Jan 22, 2025 | 8.20 | 8.20 | 8.01 | 8.04 | 8.04 | -2.31% | 71,947 |
| Jan 21, 2025 | 8.00 | 8.31 | 8.00 | 8.23 | 8.23 | 3.13% | 128,258 |
| Jan 17, 2025 | 8.05 | 8.05 | 7.86 | 7.98 | 7.98 | -0.75% | 51,590 |