InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
12.12
-0.37 (-2.96%)
At close: Aug 10, 2026, 4:00 PM EDT
12.30
+0.18 (1.49%)
Pre-market: Aug 11, 2026, 4:01 AM EDT
InfuSystem Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 12.42 | 12.53 | 12.04 | 12.12 | 12.12 | -2.96% | 200,409 |
| Aug 7, 2026 | 11.82 | 12.49 | 11.59 | 12.49 | 12.49 | 5.22% | 199,338 |
| Aug 6, 2026 | 12.10 | 12.10 | 11.58 | 11.87 | 11.87 | -2.30% | 182,501 |
| Aug 5, 2026 | 12.07 | 12.97 | 11.99 | 12.15 | 12.15 | -1.38% | 443,643 |
| Aug 4, 2026 | 10.14 | 12.50 | 9.88 | 12.32 | 12.32 | 33.62% | 581,134 |
| Aug 3, 2026 | 9.22 | 9.53 | 9.11 | 9.22 | 9.22 | 0.88% | 238,252 |
| Jul 31, 2026 | 9.18 | 9.44 | 8.88 | 9.14 | 9.14 | -0.54% | 172,806 |
| Jul 30, 2026 | 9.69 | 9.76 | 9.14 | 9.19 | 9.19 | -5.84% | 150,907 |
| Jul 29, 2026 | 9.81 | 10.00 | 9.42 | 9.76 | 9.76 | -1.61% | 173,236 |
| Jul 28, 2026 | 9.43 | 9.94 | 9.36 | 9.92 | 9.92 | 5.98% | 114,136 |
| Jul 27, 2026 | 9.12 | 9.52 | 9.12 | 9.36 | 9.36 | 2.63% | 128,952 |
| Jul 24, 2026 | 8.89 | 9.27 | 8.89 | 9.12 | 9.12 | 2.59% | 98,048 |
| Jul 23, 2026 | 8.90 | 8.92 | 8.76 | 8.89 | 8.89 | -0.11% | 100,808 |
| Jul 22, 2026 | 9.10 | 9.12 | 8.86 | 8.90 | 8.90 | -2.73% | 113,459 |
| Jul 21, 2026 | 9.15 | 9.20 | 8.95 | 9.15 | 9.15 | 2.35% | 149,942 |
| Jul 20, 2026 | 9.00 | 9.08 | 8.69 | 8.94 | 8.94 | 0.22% | 178,832 |
| Jul 17, 2026 | 9.14 | 9.39 | 8.85 | 8.92 | 8.92 | -3.46% | 100,659 |
| Jul 16, 2026 | 9.02 | 9.48 | 8.97 | 9.24 | 9.24 | 2.55% | 155,535 |
| Jul 15, 2026 | 9.14 | 9.36 | 8.93 | 9.01 | 9.01 | -1.96% | 109,000 |
| Jul 14, 2026 | 9.32 | 9.36 | 9.12 | 9.19 | 9.19 | -1.18% | 85,981 |
| Jul 13, 2026 | 9.63 | 9.71 | 9.26 | 9.30 | 9.30 | -3.93% | 138,275 |
| Jul 10, 2026 | 9.79 | 9.96 | 9.55 | 9.68 | 9.68 | -0.62% | 84,729 |
| Jul 9, 2026 | 9.60 | 9.96 | 9.60 | 9.74 | 9.74 | 0.41% | 78,162 |
| Jul 8, 2026 | 9.67 | 9.91 | 9.46 | 9.70 | 9.70 | 0.10% | 161,310 |
| Jul 7, 2026 | 10.00 | 10.10 | 9.67 | 9.69 | 9.69 | -2.81% | 142,033 |
| Jul 6, 2026 | 10.16 | 10.24 | 9.83 | 9.97 | 9.97 | -1.87% | 223,887 |
| Jul 2, 2026 | 10.04 | 10.24 | 9.94 | 10.16 | 10.16 | 1.40% | 81,457 |
| Jul 1, 2026 | 9.70 | 10.05 | 9.70 | 10.02 | 10.02 | 3.83% | 155,016 |
| Jun 30, 2026 | 9.77 | 9.86 | 9.56 | 9.65 | 9.65 | -2.33% | 201,295 |
| Jun 29, 2026 | 10.05 | 10.32 | 9.75 | 9.88 | 9.88 | -1.69% | 269,297 |
| Jun 26, 2026 | 9.10 | 10.30 | 8.96 | 10.05 | 10.05 | 11.05% | 2,823,314 |
| Jun 25, 2026 | 9.18 | 9.26 | 8.99 | 9.05 | 9.05 | -1.09% | 158,492 |
| Jun 24, 2026 | 9.08 | 9.23 | 9.02 | 9.15 | 9.15 | 0.77% | 78,429 |
| Jun 23, 2026 | 8.96 | 9.16 | 8.70 | 9.08 | 9.08 | 1.79% | 118,579 |
| Jun 22, 2026 | 9.35 | 9.41 | 8.83 | 8.92 | 8.92 | -5.31% | 135,727 |
| Jun 18, 2026 | 8.74 | 9.42 | 8.73 | 9.42 | 9.42 | 7.66% | 201,705 |
| Jun 17, 2026 | 8.89 | 9.00 | 8.63 | 8.75 | 8.75 | -0.57% | 119,787 |
| Jun 16, 2026 | 8.80 | 9.10 | 8.80 | 8.80 | 8.80 | - | 268,719 |
| Jun 15, 2026 | 9.08 | 9.17 | 8.78 | 8.80 | 8.80 | -3.72% | 135,805 |
| Jun 12, 2026 | 9.13 | 9.27 | 9.01 | 9.14 | 9.14 | 0.99% | 157,719 |
| Jun 11, 2026 | 8.90 | 9.14 | 8.84 | 9.05 | 9.05 | 1.91% | 148,373 |
| Jun 10, 2026 | 9.03 | 9.13 | 8.83 | 8.88 | 8.88 | -1.44% | 111,349 |
| Jun 9, 2026 | 8.96 | 9.11 | 8.85 | 9.01 | 9.01 | - | 162,681 |
| Jun 8, 2026 | 9.33 | 9.33 | 8.98 | 9.01 | 9.01 | -2.49% | 94,251 |
| 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% | 214,337 |
| Jun 1, 2026 | 9.00 | 9.15 | 8.75 | 8.95 | 8.95 | -1.32% | 156,938 |
| May 29, 2026 | 9.10 | 9.51 | 9.02 | 9.07 | 9.07 | 0.11% | 163,980 |