InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
5.48
+0.11 (2.05%)
At close: May 12, 2025, 4:00 PM
5.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.53 | 5.56 | 5.27 | 5.48 | - | 2.05% | 337,006 |
| May 9, 2025 | 5.46 | 5.56 | 5.30 | 5.37 | 5.37 | -1.83% | 188,879 |
| May 8, 2025 | 5.15 | 5.61 | 5.10 | 5.47 | 5.47 | 15.16% | 241,698 |
| May 7, 2025 | 4.70 | 4.89 | 4.70 | 4.75 | 4.75 | 1.06% | 142,667 |
| May 6, 2025 | 4.76 | 4.78 | 4.67 | 4.70 | 4.70 | -1.67% | 59,001 |
| May 5, 2025 | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 84,643 |
| May 2, 2025 | 4.78 | 4.90 | 4.75 | 4.85 | 4.85 | 2.11% | 67,373 |
| May 1, 2025 | 4.76 | 4.81 | 4.67 | 4.75 | 4.75 | 0.64% | 75,533 |
| Apr 30, 2025 | 4.86 | 4.90 | 4.66 | 4.72 | 4.72 | -4.07% | 171,534 |
| Apr 29, 2025 | 4.95 | 5.01 | 4.86 | 4.92 | 4.92 | -0.40% | 62,514 |
| Apr 28, 2025 | 4.94 | 5.12 | 4.82 | 4.94 | 4.94 | -0.60% | 81,958 |
| Apr 25, 2025 | 4.95 | 5.00 | 4.87 | 4.97 | 4.97 | -0.60% | 79,315 |
| Apr 24, 2025 | 5.02 | 5.08 | 4.93 | 5.00 | 5.00 | - | 110,606 |
| Apr 23, 2025 | 4.87 | 5.21 | 4.87 | 5.00 | 5.00 | 4.17% | 111,141 |
| Apr 22, 2025 | 5.00 | 5.00 | 4.73 | 4.80 | 4.80 | -2.24% | 357,918 |
| Apr 21, 2025 | 4.87 | 5.02 | 4.87 | 4.91 | 4.91 | - | 144,864 |
| Apr 17, 2025 | 4.97 | 4.97 | 4.87 | 4.91 | 4.91 | -1.41% | 133,640 |
| Apr 16, 2025 | 4.99 | 5.06 | 4.94 | 4.98 | 4.98 | -0.99% | 157,526 |
| Apr 15, 2025 | 5.03 | 5.09 | 4.89 | 5.03 | 5.03 | 0.60% | 97,311 |
| Apr 14, 2025 | 5.05 | 5.28 | 5.00 | 5.00 | 5.00 | 0.40% | 115,703 |
| Apr 11, 2025 | 4.88 | 5.01 | 4.75 | 4.98 | 4.98 | 1.43% | 105,934 |
| Apr 10, 2025 | 4.77 | 5.07 | 4.77 | 4.91 | 4.91 | -3.16% | 187,803 |
| Apr 9, 2025 | 4.74 | 5.21 | 4.67 | 5.07 | 5.07 | 5.63% | 232,888 |
| Apr 8, 2025 | 5.21 | 5.21 | 4.68 | 4.80 | 4.80 | -4.00% | 99,696 |
| Apr 7, 2025 | 4.70 | 5.23 | 4.61 | 5.00 | 5.00 | 1.83% | 193,408 |
| Apr 4, 2025 | 4.85 | 5.01 | 4.73 | 4.91 | 4.91 | -2.39% | 169,718 |
| Apr 3, 2025 | 5.05 | 5.16 | 4.84 | 5.03 | 5.03 | -5.45% | 267,429 |
| Apr 2, 2025 | 5.26 | 5.45 | 5.23 | 5.32 | 5.32 | -0.75% | 122,869 |
| Apr 1, 2025 | 5.42 | 5.59 | 5.30 | 5.36 | 5.36 | -0.37% | 92,818 |
| Mar 31, 2025 | 5.45 | 5.52 | 5.26 | 5.38 | 5.38 | -1.65% | 131,479 |
| Mar 28, 2025 | 6.06 | 6.06 | 5.44 | 5.47 | 5.47 | -9.74% | 64,502 |
| Mar 27, 2025 | 6.03 | 6.11 | 5.99 | 6.06 | 6.06 | 0.33% | 76,117 |
| Mar 26, 2025 | 6.10 | 6.19 | 5.95 | 6.04 | 6.04 | -1.79% | 114,236 |
| Mar 25, 2025 | 6.04 | 6.22 | 5.96 | 6.15 | 6.15 | 1.32% | 96,884 |
| Mar 24, 2025 | 5.93 | 6.10 | 5.81 | 6.07 | 6.07 | 4.12% | 117,595 |
| Mar 21, 2025 | 5.57 | 5.84 | 5.56 | 5.83 | 5.83 | 3.19% | 226,043 |
| Mar 20, 2025 | 5.69 | 5.78 | 5.55 | 5.65 | 5.65 | -1.22% | 65,303 |
| Mar 19, 2025 | 5.79 | 5.80 | 5.67 | 5.72 | 5.72 | -1.38% | 68,367 |
| Mar 18, 2025 | 5.72 | 5.85 | 5.63 | 5.80 | 5.80 | 0.87% | 83,564 |
| Mar 17, 2025 | 5.48 | 5.87 | 5.47 | 5.75 | 5.75 | 3.60% | 186,469 |
| Mar 14, 2025 | 5.46 | 5.75 | 5.46 | 5.55 | 5.55 | 1.65% | 115,853 |
| Mar 13, 2025 | 5.69 | 5.74 | 5.37 | 5.46 | 5.46 | -4.04% | 122,400 |
| Mar 12, 2025 | 5.62 | 5.74 | 5.49 | 5.69 | 5.69 | 2.15% | 146,180 |
| Mar 11, 2025 | 5.69 | 5.69 | 5.45 | 5.57 | 5.57 | -1.24% | 209,839 |
| Mar 10, 2025 | 5.99 | 6.11 | 5.29 | 5.64 | 5.64 | -7.69% | 351,153 |
| Mar 7, 2025 | 6.16 | 6.23 | 6.03 | 6.11 | 6.11 | -2.24% | 193,461 |
| Mar 6, 2025 | 6.15 | 6.37 | 6.10 | 6.25 | 6.25 | 0.32% | 172,432 |
| Mar 5, 2025 | 6.59 | 6.59 | 6.18 | 6.23 | 6.23 | -3.71% | 186,118 |
| Mar 4, 2025 | 6.65 | 6.80 | 6.30 | 6.47 | 6.47 | -10.88% | 234,979 |
| Mar 3, 2025 | 7.95 | 7.97 | 7.24 | 7.26 | 7.26 | -9.02% | 112,093 |