InfuSystem Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.52	14.52	14.00	14.07	14.07	-2.63%	130,368
Oct 29, 2026	14.47	14.64	14.24	14.45	14.45	0.91%	74,899
Oct 28, 2026	13.71	14.40	13.43	14.32	14.32	1.34%	133,104
Oct 27, 2026	13.98	14.17	13.75	14.13	14.13	2.32%	105,032
Oct 26, 2026	13.75	14.15	13.70	13.81	13.81	-0.93%	93,198
Oct 23, 2026	14.09	14.11	13.78	13.94	13.94	-1.41%	163,860
Oct 22, 2026	14.11	14.41	13.90	14.14	14.14	0.64%	121,280
Oct 21, 2026	14.19	14.34	13.72	14.05	14.05	-1.26%	147,420
Oct 20, 2026	13.77	14.28	13.77	14.23	14.23	3.57%	116,604
Oct 19, 2026	13.44	13.78	13.44	13.74	13.74	2.54%	97,756
Oct 16, 2026	13.95	13.97	13.25	13.40	13.40	-3.74%	131,777
Oct 15, 2026	13.72	14.02	13.69	13.92	13.92	2.35%	88,400
Oct 14, 2026	13.42	13.80	13.34	13.60	13.60	0.82%	142,125
Oct 13, 2026	13.63	13.80	13.47	13.49	13.49	-0.81%	103,107
Oct 12, 2026	13.60	13.82	13.51	13.60	13.60	0.29%	116,339
Oct 9, 2026	13.45	13.65	13.41	13.56	13.56	1.12%	62,786
Oct 8, 2026	13.25	13.50	13.09	13.41	13.41	0.60%	94,705
Oct 7, 2026	13.19	13.65	13.19	13.33	13.33	0.45%	113,846
Oct 6, 2026	13.51	13.75	13.21	13.27	13.27	-1.63%	75,769
Oct 5, 2026	13.23	13.85	13.15	13.49	13.49	2.51%	137,705
Oct 2, 2026	12.99	13.20	12.91	13.16	13.16	2.65%	124,101
Oct 1, 2026	12.78	13.06	12.62	12.82	12.82	-0.54%	111,757
Sep 30, 2026	13.02	13.08	12.76	12.89	12.89	-1.07%	101,637
Sep 29, 2026	12.82	13.05	12.65	13.03	13.03	1.24%	85,193
Sep 28, 2026	12.69	12.89	12.59	12.87	12.87	1.26%	108,387
Sep 25, 2026	12.69	12.80	12.47	12.71	12.71	0.16%	106,621
Sep 24, 2026	12.75	12.86	12.50	12.69	12.69	-0.08%	109,050
Sep 23, 2026	13.00	13.03	12.63	12.70	12.70	-3.13%	151,175
Sep 22, 2026	12.95	13.20	12.87	13.11	13.11	2.42%	164,097
Sep 21, 2026	12.85	12.94	12.66	12.80	12.80	-0.39%	152,957
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