InfuSystem Holdings, Inc. (INFU)
NYSEAMERICAN: INFU · Real-Time Price · USD
10.34
+0.26 (2.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
InfuSystem Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.21 | 10.43 | 10.16 | 10.34 | 10.34 | 2.58% | 251,025 |
| Sep 25, 2025 | 10.10 | 10.19 | 10.00 | 10.08 | 10.08 | -1.66% | 108,666 |
| Sep 24, 2025 | 10.25 | 10.46 | 10.05 | 10.25 | 10.25 | 0.29% | 220,690 |
| Sep 23, 2025 | 10.55 | 10.64 | 10.13 | 10.22 | 10.22 | -1.83% | 260,225 |
| Sep 22, 2025 | 10.00 | 10.52 | 10.00 | 10.41 | 10.41 | 4.10% | 420,458 |
| Sep 19, 2025 | 10.08 | 10.09 | 9.85 | 10.00 | 10.00 | -0.40% | 226,624 |
| Sep 18, 2025 | 10.08 | 10.18 | 9.90 | 10.04 | 10.04 | 2.66% | 223,156 |
| Sep 17, 2025 | 10.14 | 10.23 | 9.73 | 9.78 | 9.78 | -3.17% | 202,421 |
| Sep 16, 2025 | 10.24 | 10.33 | 10.02 | 10.10 | 10.10 | -0.59% | 259,864 |
| Sep 15, 2025 | 10.00 | 10.24 | 9.82 | 10.16 | 10.16 | 1.70% | 375,761 |
| Sep 12, 2025 | 10.12 | 10.13 | 9.97 | 9.99 | 9.99 | -1.38% | 156,166 |
| Sep 11, 2025 | 10.12 | 10.27 | 10.01 | 10.13 | 10.13 | 0.30% | 235,282 |
| Sep 10, 2025 | 10.42 | 10.47 | 10.01 | 10.10 | 10.10 | -3.07% | 286,997 |
| Sep 9, 2025 | 10.34 | 10.57 | 10.13 | 10.42 | 10.42 | 1.56% | 316,773 |
| Sep 8, 2025 | 10.17 | 10.30 | 9.90 | 10.26 | 10.26 | 0.98% | 307,678 |
| Sep 5, 2025 | 10.56 | 10.60 | 10.05 | 10.16 | 10.16 | -4.42% | 227,345 |
| Sep 4, 2025 | 10.55 | 10.69 | 10.48 | 10.63 | 10.63 | 0.76% | 177,987 |
| Sep 3, 2025 | 10.63 | 10.81 | 10.38 | 10.55 | 10.55 | -0.28% | 207,192 |
| Sep 2, 2025 | 10.70 | 10.74 | 10.32 | 10.58 | 10.58 | -1.86% | 339,601 |
| Aug 29, 2025 | 10.88 | 11.04 | 10.56 | 10.78 | 10.78 | 0.47% | 314,254 |
| Aug 28, 2025 | 10.48 | 10.90 | 10.41 | 10.73 | 10.73 | 3.77% | 715,185 |
| Aug 27, 2025 | 10.10 | 10.50 | 10.06 | 10.34 | 10.34 | 4.23% | 547,220 |
| Aug 26, 2025 | 9.87 | 10.13 | 9.70 | 9.92 | 9.92 | 0.51% | 302,987 |
| Aug 25, 2025 | 9.60 | 9.95 | 9.59 | 9.87 | 9.87 | 3.13% | 276,328 |
| Aug 22, 2025 | 9.70 | 9.87 | 9.46 | 9.57 | 9.57 | -0.42% | 167,703 |
| Aug 21, 2025 | 9.65 | 9.89 | 9.51 | 9.61 | 9.61 | 0.10% | 274,134 |
| Aug 20, 2025 | 9.52 | 9.71 | 9.32 | 9.60 | 9.60 | -0.21% | 300,442 |
| Aug 19, 2025 | 9.49 | 9.67 | 9.42 | 9.62 | 9.62 | 0.94% | 235,853 |
| Aug 18, 2025 | 9.65 | 9.70 | 9.42 | 9.53 | 9.53 | -1.04% | 220,539 |
| Aug 15, 2025 | 9.59 | 9.70 | 9.19 | 9.63 | 9.63 | 1.05% | 267,781 |
| Aug 14, 2025 | 9.34 | 9.58 | 9.18 | 9.53 | 9.53 | 2.25% | 278,861 |
| Aug 13, 2025 | 9.45 | 9.45 | 8.78 | 9.32 | 9.32 | -1.17% | 506,423 |
| 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 |