Skip to main content
logo
InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
10.05
+1.00 (11.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

InfuSystem Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.1010.308.9610.0510.0511.05%2,759,917
Jun 25, 20269.189.268.999.059.05-1.09%154,373
Jun 24, 20269.089.239.029.159.150.77%76,044
Jun 23, 20268.969.168.709.089.081.79%116,002
Jun 22, 20269.359.418.838.928.92-5.31%135,507
Jun 18, 20268.749.428.739.429.427.66%198,639
Jun 17, 20268.899.008.638.758.75-0.57%119,787
Jun 16, 20268.809.108.808.808.80-263,447
Jun 15, 20269.089.178.788.808.80-3.72%134,446
Jun 12, 20269.139.279.019.149.140.99%156,896
Jun 11, 20268.909.148.849.059.051.91%142,083
Jun 10, 20269.039.138.838.888.88-1.44%111,349
Jun 9, 20268.969.118.859.019.01-160,156
Jun 8, 20269.339.338.989.019.01-2.49%94,148
Jun 5, 20269.109.348.989.249.241.32%98,046
Jun 4, 20268.969.358.969.129.121.00%99,557
Jun 3, 20268.889.108.789.039.031.69%128,348
Jun 2, 20268.789.188.788.888.88-0.78%214,185
Jun 1, 20269.009.158.758.958.95-1.32%156,688
May 29, 20269.109.519.029.079.070.11%163,202
May 28, 20269.189.429.019.069.06-2.05%138,026
May 27, 20269.519.639.199.259.25-2.73%181,815
May 26, 20269.9110.009.319.519.51-1.55%159,212
May 22, 20269.9410.249.659.669.66-2.82%151,050
May 21, 202610.0010.159.619.949.94-2.17%317,018
May 20, 20269.7610.219.4610.1610.165.07%280,980
May 19, 20269.059.869.059.679.678.65%446,354
May 18, 20268.699.058.678.908.901.48%226,165
May 15, 20268.448.778.368.778.771.86%172,773
May 14, 20268.258.658.198.618.614.87%192,820
May 13, 20268.278.678.188.218.21-2.38%375,881
May 12, 20268.418.718.048.418.410.48%609,227
May 11, 20268.468.708.218.378.37-0.48%325,447
May 8, 20269.039.038.378.418.41-6.24%347,230
May 7, 20268.349.128.108.978.97-11.54%728,714
May 6, 202610.6610.7010.0910.1410.14-4.52%94,154
May 5, 202610.4510.6710.3010.6210.622.21%84,963
May 4, 202610.4610.6610.3010.3910.390.19%127,945
May 1, 202610.1910.5510.1010.3710.372.37%123,024
Apr 30, 20269.9310.159.6210.1310.133.05%153,376
Apr 29, 202610.2810.289.719.839.83-3.44%114,782
Apr 28, 202610.6010.6810.0410.1810.18-4.50%87,305
Apr 27, 202610.3411.0010.3410.6610.663.09%202,772
Apr 24, 202610.4010.409.9710.3410.340.68%104,726
Apr 23, 202610.3610.4810.2210.2710.27-1.34%75,645
Apr 22, 202610.4410.4710.2110.4110.411.07%73,099
Apr 21, 202610.8010.9310.2510.3010.30-4.54%76,717
Apr 20, 202610.3910.8610.3310.7910.791.98%115,977
Apr 17, 202610.3210.6010.1810.5810.583.42%141,914
Apr 16, 202610.2110.329.9710.2310.230.29%94,257