InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
9.24
+0.12 (1.32%)
Jun 5, 2026, 4:00 PM EDT - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.10 | 9.34 | 8.98 | 9.24 | 9.24 | 1.32% | 98,046 |
| Jun 4, 2026 | 8.96 | 9.35 | 8.96 | 9.12 | 9.12 | 1.00% | 99,557 |
| Jun 3, 2026 | 8.88 | 9.10 | 8.78 | 9.03 | 9.03 | 1.69% | 128,348 |
| Jun 2, 2026 | 8.78 | 9.18 | 8.78 | 8.88 | 8.88 | -0.78% | 214,185 |
| Jun 1, 2026 | 9.00 | 9.15 | 8.75 | 8.95 | 8.95 | -1.32% | 156,688 |
| May 29, 2026 | 9.10 | 9.51 | 9.02 | 9.07 | 9.07 | 0.11% | 163,202 |
| May 28, 2026 | 9.18 | 9.42 | 9.01 | 9.06 | 9.06 | -2.05% | 138,026 |
| May 27, 2026 | 9.51 | 9.63 | 9.19 | 9.25 | 9.25 | -2.73% | 181,815 |
| May 26, 2026 | 9.91 | 10.00 | 9.31 | 9.51 | 9.51 | -1.55% | 159,212 |
| May 22, 2026 | 9.94 | 10.24 | 9.65 | 9.66 | 9.66 | -2.82% | 151,050 |
| May 21, 2026 | 10.00 | 10.15 | 9.61 | 9.94 | 9.94 | -2.17% | 317,018 |
| May 20, 2026 | 9.76 | 10.21 | 9.46 | 10.16 | 10.16 | 5.07% | 280,980 |
| May 19, 2026 | 9.05 | 9.86 | 9.05 | 9.67 | 9.67 | 8.65% | 446,354 |
| May 18, 2026 | 8.69 | 9.05 | 8.67 | 8.90 | 8.90 | 1.48% | 226,165 |
| 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 |