InfuSystem Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.43	13.15	12.25	12.85	12.85	2.96%	506,199
Sep 17, 2026	12.56	12.72	12.34	12.48	12.48	0.24%	147,887
Sep 16, 2026	12.24	12.63	12.24	12.45	12.45	1.55%	188,588
Sep 15, 2026	12.27	12.27	11.99	12.26	12.26	0.08%	82,808
Sep 14, 2026	12.05	12.37	11.80	12.25	12.25	0.82%	108,274
Sep 11, 2026	12.26	12.31	11.94	12.15	12.15	0.25%	137,045
Sep 10, 2026	12.05	12.45	11.97	12.12	12.12	-0.66%	146,410
Sep 9, 2026	11.88	12.23	11.88	12.20	12.20	2.61%	175,394
Sep 8, 2026	12.12	12.12	11.81	11.89	11.89	-2.86%	104,650
Sep 4, 2026	12.10	12.35	12.10	12.24	12.24	0.49%	83,160
Sep 3, 2026	12.29	12.47	12.00	12.18	12.18	0.33%	72,446
Sep 2, 2026	12.12	12.40	12.01	12.14	12.14	0.33%	162,914
Sep 1, 2026	12.08	12.23	12.04	12.10	12.10	-0.41%	72,225
Aug 31, 2026	11.95	12.20	11.95	12.15	12.15	0.91%	79,398
Aug 28, 2026	12.11	12.11	11.96	12.04	12.04	-0.17%	53,575
Aug 27, 2026	12.04	12.20	11.88	12.06	12.06	0.17%	107,637
Aug 26, 2026	11.88	12.14	11.79	12.04	12.04	0.17%	104,516
Aug 25, 2026	11.93	12.12	11.90	12.02	12.02	0.59%	68,842
Aug 24, 2026	12.12	12.12	11.90	11.95	11.95	-2.13%	79,054
Aug 21, 2026	12.25	12.34	12.00	12.21	12.21	0.08%	99,979
Aug 20, 2026	12.20	12.38	12.10	12.20	12.20	0.08%	107,217
Aug 19, 2026	12.30	12.50	12.09	12.19	12.19	-0.33%	107,717
Aug 18, 2026	12.20	12.35	12.01	12.23	12.23	0.58%	80,335
Aug 17, 2026	12.13	12.19	11.90	12.16	12.16	-0.90%	94,671
Aug 14, 2026	12.42	12.54	12.09	12.27	12.27	-1.68%	74,807
Aug 13, 2026	12.31	12.54	12.22	12.48	12.48	1.96%	116,739
Aug 12, 2026	12.40	12.40	12.03	12.24	12.24	-1.77%	116,416
Aug 11, 2026	12.14	12.52	12.03	12.46	12.46	2.81%	144,662
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