InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
9.32
-0.11 (-1.17%)
At close: Aug 13, 2025, 4:00 PM
9.32
0.00 (0.00%)
After-hours: Aug 13, 2025, 6:30 PM EDT
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.45 | 9.45 | 8.78 | 9.14 | - | -3.13% | 295,444 |
| Aug 12, 2025 | 8.56 | 9.43 | 8.44 | 9.43 | 9.43 | 9.65% | 421,025 |
| Aug 11, 2025 | 9.44 | 9.93 | 8.47 | 8.60 | 8.60 | -2.60% | 708,725 |
| Aug 8, 2025 | 7.65 | 8.89 | 7.65 | 8.83 | 8.83 | 17.42% | 655,960 |
| Aug 7, 2025 | 7.22 | 7.53 | 7.05 | 7.52 | 7.52 | 4.88% | 302,530 |
| Aug 6, 2025 | 6.20 | 7.21 | 6.15 | 7.17 | 7.17 | 18.12% | 297,680 |
| Aug 5, 2025 | 6.09 | 6.27 | 5.79 | 6.07 | 6.07 | 3.76% | 287,464 |
| Aug 4, 2025 | 5.73 | 5.91 | 5.69 | 5.85 | 5.85 | 2.63% | 119,628 |
| Aug 1, 2025 | 5.51 | 5.72 | 5.43 | 5.70 | 5.70 | 1.79% | 92,083 |
| Jul 31, 2025 | 5.68 | 5.76 | 5.52 | 5.60 | 5.60 | -1.93% | 57,850 |
| Jul 30, 2025 | 5.89 | 5.89 | 5.70 | 5.71 | 5.71 | -2.56% | 49,538 |
| Jul 29, 2025 | 5.85 | 5.92 | 5.76 | 5.86 | 5.86 | -0.68% | 85,105 |
| Jul 28, 2025 | 5.93 | 6.01 | 5.89 | 5.90 | 5.90 | -1.83% | 115,995 |
| Jul 25, 2025 | 5.90 | 6.01 | 5.80 | 6.01 | 6.01 | 1.69% | 104,786 |
| Jul 24, 2025 | 5.93 | 5.96 | 5.77 | 5.91 | 5.91 | -0.84% | 124,316 |
| Jul 23, 2025 | 5.77 | 5.96 | 5.71 | 5.96 | 5.96 | 3.65% | 163,194 |
| Jul 22, 2025 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 4.36% | 144,822 |
| Jul 21, 2025 | 5.48 | 5.60 | 5.43 | 5.51 | 5.51 | 0.55% | 132,374 |
| Jul 18, 2025 | 5.47 | 5.53 | 5.38 | 5.48 | 5.48 | 1.29% | 158,642 |
| Jul 17, 2025 | 5.53 | 5.60 | 5.39 | 5.41 | 5.41 | -1.64% | 143,318 |
| Jul 16, 2025 | 5.52 | 5.61 | 5.46 | 5.50 | 5.50 | 0.36% | 90,550 |
| Jul 15, 2025 | 5.63 | 5.67 | 5.46 | 5.48 | 5.48 | -2.32% | 111,287 |
| Jul 14, 2025 | 5.83 | 5.84 | 5.55 | 5.61 | 5.61 | -3.28% | 89,876 |
| Jul 11, 2025 | 6.17 | 6.22 | 5.80 | 5.80 | 5.80 | -6.30% | 51,355 |
| Jul 10, 2025 | 6.22 | 6.31 | 6.11 | 6.19 | 6.19 | -1.59% | 69,594 |
| Jul 9, 2025 | 6.12 | 6.30 | 6.12 | 6.29 | 6.29 | 2.61% | 70,015 |
| Jul 8, 2025 | 6.24 | 6.28 | 6.12 | 6.13 | 6.13 | -1.92% | 108,976 |
| Jul 7, 2025 | 6.16 | 6.40 | 6.13 | 6.25 | 6.25 | 1.46% | 171,427 |
| Jul 3, 2025 | 6.16 | 6.31 | 6.13 | 6.16 | 6.16 | -0.16% | 45,677 |
| Jul 2, 2025 | 6.24 | 6.27 | 6.09 | 6.17 | 6.17 | -0.16% | 76,613 |
| Jul 1, 2025 | 6.22 | 6.32 | 6.10 | 6.18 | 6.18 | -0.96% | 125,138 |
| Jun 30, 2025 | 6.19 | 6.32 | 5.84 | 6.24 | 6.24 | 1.96% | 327,400 |
| Jun 27, 2025 | 6.44 | 6.53 | 6.08 | 6.12 | 6.12 | -5.26% | 3,105,700 |
| Jun 26, 2025 | 6.40 | 6.52 | 6.34 | 6.46 | 6.46 | 0.94% | 125,095 |
| Jun 25, 2025 | 6.31 | 6.43 | 6.16 | 6.40 | 6.40 | 2.24% | 135,303 |
| Jun 24, 2025 | 6.25 | 6.40 | 6.20 | 6.26 | 6.26 | 1.29% | 128,736 |
| Jun 23, 2025 | 6.18 | 6.27 | 5.83 | 6.18 | 6.18 | -1.12% | 160,902 |
| Jun 20, 2025 | 6.18 | 6.35 | 6.10 | 6.25 | 6.25 | 0.97% | 220,323 |
| Jun 18, 2025 | 6.12 | 6.28 | 6.09 | 6.19 | 6.19 | 0.49% | 161,281 |
| Jun 17, 2025 | 6.32 | 6.36 | 6.15 | 6.16 | 6.16 | -3.45% | 178,311 |
| Jun 16, 2025 | 6.26 | 6.41 | 6.12 | 6.38 | 6.38 | 2.74% | 132,300 |
| Jun 13, 2025 | 6.00 | 6.25 | 5.92 | 6.21 | 6.21 | 1.80% | 129,580 |
| Jun 12, 2025 | 6.08 | 6.12 | 5.98 | 6.10 | 6.10 | 0.16% | 86,359 |
| Jun 11, 2025 | 6.09 | 6.19 | 5.94 | 6.09 | 6.09 | 0.66% | 185,925 |
| Jun 10, 2025 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | 1.68% | 104,119 |
| Jun 9, 2025 | 6.11 | 6.17 | 5.91 | 5.95 | 5.95 | -2.62% | 76,038 |
| Jun 6, 2025 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 3.04% | 100,374 |
| Jun 5, 2025 | 6.13 | 6.16 | 5.92 | 5.93 | 5.93 | -2.79% | 117,115 |
| Jun 4, 2025 | 6.10 | 6.19 | 6.01 | 6.10 | 6.10 | 0.66% | 128,675 |
| Jun 3, 2025 | 5.67 | 6.10 | 5.67 | 6.06 | 6.06 | 6.69% | 121,448 |