InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
8.77
+0.16 (1.86%)
May 15, 2026, 4:00 PM EDT - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.44 | 8.77 | 8.36 | 8.77 | 8.77 | 1.86% | 172,773 |
| May 14, 2026 | 8.25 | 8.65 | 8.19 | 8.61 | 8.61 | 4.87% | 192,820 |
| May 13, 2026 | 8.27 | 8.67 | 8.18 | 8.21 | 8.21 | -2.38% | 375,881 |
| May 12, 2026 | 8.41 | 8.71 | 8.04 | 8.41 | 8.41 | 0.48% | 609,227 |
| May 11, 2026 | 8.46 | 8.70 | 8.21 | 8.37 | 8.37 | -0.48% | 325,447 |
| May 8, 2026 | 9.03 | 9.03 | 8.37 | 8.41 | 8.41 | -6.24% | 347,230 |
| May 7, 2026 | 8.34 | 9.12 | 8.10 | 8.97 | 8.97 | -11.54% | 728,714 |
| May 6, 2026 | 10.66 | 10.70 | 10.09 | 10.14 | 10.14 | -4.52% | 94,154 |
| May 5, 2026 | 10.45 | 10.67 | 10.30 | 10.62 | 10.62 | 2.21% | 84,963 |
| May 4, 2026 | 10.46 | 10.66 | 10.30 | 10.39 | 10.39 | 0.19% | 127,945 |
| May 1, 2026 | 10.19 | 10.55 | 10.10 | 10.37 | 10.37 | 2.37% | 123,024 |
| Apr 30, 2026 | 9.93 | 10.15 | 9.62 | 10.13 | 10.13 | 3.05% | 153,376 |
| Apr 29, 2026 | 10.28 | 10.28 | 9.71 | 9.83 | 9.83 | -3.44% | 114,782 |
| Apr 28, 2026 | 10.60 | 10.68 | 10.04 | 10.18 | 10.18 | -4.50% | 87,305 |
| Apr 27, 2026 | 10.34 | 11.00 | 10.34 | 10.66 | 10.66 | 3.09% | 202,772 |
| Apr 24, 2026 | 10.40 | 10.40 | 9.97 | 10.34 | 10.34 | 0.68% | 104,726 |
| Apr 23, 2026 | 10.36 | 10.48 | 10.22 | 10.27 | 10.27 | -1.34% | 75,645 |
| Apr 22, 2026 | 10.44 | 10.47 | 10.21 | 10.41 | 10.41 | 1.07% | 73,099 |
| Apr 21, 2026 | 10.80 | 10.93 | 10.25 | 10.30 | 10.30 | -4.54% | 76,717 |
| Apr 20, 2026 | 10.39 | 10.86 | 10.33 | 10.79 | 10.79 | 1.98% | 115,977 |
| Apr 17, 2026 | 10.32 | 10.60 | 10.18 | 10.58 | 10.58 | 3.42% | 141,914 |
| Apr 16, 2026 | 10.21 | 10.32 | 9.97 | 10.23 | 10.23 | 0.29% | 94,257 |
| Apr 15, 2026 | 10.04 | 10.26 | 10.02 | 10.20 | 10.20 | 2.10% | 65,935 |
| Apr 14, 2026 | 9.74 | 9.99 | 9.74 | 9.99 | 9.99 | 2.67% | 126,808 |
| Apr 13, 2026 | 9.38 | 9.76 | 9.38 | 9.73 | 9.73 | 3.73% | 61,771 |
| Apr 10, 2026 | 9.62 | 9.64 | 9.31 | 9.38 | 9.38 | -2.49% | 59,909 |
| Apr 9, 2026 | 9.45 | 9.68 | 9.27 | 9.62 | 9.62 | 1.58% | 67,907 |
| Apr 8, 2026 | 9.57 | 9.65 | 9.43 | 9.47 | 9.47 | 1.18% | 89,801 |
| Apr 7, 2026 | 9.43 | 9.57 | 9.27 | 9.36 | 9.36 | -0.74% | 52,538 |
| Apr 6, 2026 | 9.26 | 9.61 | 9.20 | 9.43 | 9.43 | 1.51% | 91,252 |
| Apr 2, 2026 | 9.11 | 9.40 | 8.93 | 9.29 | 9.29 | -0.11% | 59,026 |
| Apr 1, 2026 | 9.26 | 9.43 | 9.06 | 9.30 | 9.30 | 0.76% | 66,512 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.12 | 9.23 | 9.23 | -1.28% | 87,937 |
| Mar 30, 2026 | 9.60 | 9.63 | 9.15 | 9.35 | 9.35 | -1.99% | 166,554 |
| Mar 27, 2026 | 9.71 | 9.71 | 9.41 | 9.54 | 9.54 | -1.65% | 73,047 |
| Mar 26, 2026 | 9.51 | 10.07 | 9.51 | 9.70 | 9.70 | -0.92% | 103,834 |
| Mar 25, 2026 | 9.76 | 9.85 | 9.60 | 9.79 | 9.79 | 1.03% | 61,675 |
| Mar 24, 2026 | 9.42 | 9.74 | 9.40 | 9.69 | 9.69 | 0.94% | 106,889 |
| Mar 23, 2026 | 9.23 | 9.67 | 9.11 | 9.60 | 9.60 | 5.61% | 109,919 |
| Mar 20, 2026 | 9.44 | 9.45 | 8.72 | 9.09 | 9.09 | -4.82% | 191,884 |
| Mar 19, 2026 | 9.53 | 9.64 | 9.30 | 9.55 | 9.55 | -0.73% | 98,885 |
| Mar 18, 2026 | 9.77 | 9.79 | 9.57 | 9.62 | 9.62 | -2.14% | 100,664 |
| Mar 17, 2026 | 9.60 | 9.84 | 9.60 | 9.83 | 9.83 | 2.72% | 136,647 |
| Mar 16, 2026 | 9.40 | 9.76 | 9.32 | 9.57 | 9.57 | 2.79% | 110,698 |
| Mar 13, 2026 | 9.39 | 9.43 | 9.23 | 9.31 | 9.31 | -0.85% | 82,398 |
| 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% | 76,159 |
| 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% | 144,330 |
| Mar 6, 2026 | 9.57 | 9.58 | 9.23 | 9.48 | 9.48 | -2.07% | 96,059 |