InfuSystem Holdings, Inc. INFU
AMEX · United States · Commercial Services
$13.07+0.25 (+1.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.03 | +1.68% | $12.99 | $13.08 | $12.94 | 8.71K |
| 2026-10-01 | $12.82 | -0.54% | $12.78 | $13.06 | $12.62 | 111.80K |
| 2026-09-30 | $12.89 | -1.07% | $13.02 | $13.08 | $12.76 | 101.60K |
| 2026-09-29 | $13.03 | +1.24% | $12.82 | $13.05 | $12.65 | 85.30K |
| 2026-09-28 | $12.87 | +1.26% | $12.69 | $12.89 | $12.59 | 108.40K |
| 2026-09-25 | $12.71 | +0.16% | $12.69 | $12.80 | $12.47 | 106.60K |
| 2026-09-24 | $12.69 | -0.08% | $12.75 | $12.86 | $12.50 | 109.10K |
| 2026-09-23 | $12.70 | -3.13% | $13.00 | $13.03 | $12.63 | 151.20K |
| 2026-09-22 | $13.11 | +2.42% | $12.95 | $13.20 | $12.87 | 164.10K |
| 2026-09-21 | $12.80 | -0.39% | $12.85 | $12.94 | $12.66 | 153.00K |
| 2026-09-18 | $12.85 | +2.96% | $12.43 | $13.15 | $12.25 | 506.20K |
| 2026-09-17 | $12.48 | +0.24% | $12.56 | $12.72 | $12.34 | 147.90K |
| 2026-09-16 | $12.45 | +1.55% | $12.24 | $12.63 | $12.24 | 188.90K |
| 2026-09-15 | $12.26 | +0.08% | $12.27 | $12.27 | $11.99 | 82.80K |
| 2026-09-14 | $12.25 | +0.82% | $12.05 | $12.37 | $11.80 | 108.30K |
| 2026-09-11 | $12.15 | +0.25% | $12.26 | $12.31 | $11.94 | 137.00K |
| 2026-09-10 | $12.12 | -0.66% | $12.05 | $12.45 | $11.97 | 146.40K |
| 2026-09-09 | $12.20 | +2.61% | $11.88 | $12.23 | $11.88 | 175.40K |
| 2026-09-08 | $11.89 | -2.86% | $12.12 | $12.12 | $11.81 | 104.80K |
| 2026-09-04 | $12.24 | +0.49% | $12.10 | $12.35 | $12.10 | 83.20K |
| 2026-09-03 | $12.18 | +0.33% | $12.29 | $12.47 | $12.00 | 72.40K |
| 2026-09-02 | $12.14 | +0.33% | $12.12 | $12.40 | $12.01 | 162.90K |
| 2026-09-01 | $12.10 | -0.41% | $12.08 | $12.23 | $12.04 | 72.20K |
| 2026-08-31 | $12.15 | +0.91% | $11.95 | $12.20 | $11.95 | 79.40K |
| 2026-08-28 | $12.04 | -0.17% | $12.11 | $12.11 | $11.95 | 53.60K |
| 2026-08-27 | $12.06 | +0.17% | $12.04 | $12.20 | $11.88 | 107.60K |
| 2026-08-26 | $12.04 | +0.17% | $11.88 | $12.14 | $11.79 | 104.50K |
| 2026-08-25 | $12.02 | +0.59% | $11.93 | $12.12 | $11.90 | 68.90K |
| 2026-08-24 | $11.95 | -2.13% | $12.12 | $12.12 | $11.90 | 79.10K |
| 2026-08-21 | $12.21 | +0.08% | $12.25 | $12.34 | $12.00 | 100.00K |
| 2026-08-20 | $12.20 | +0.08% | $12.20 | $12.38 | $12.10 | 107.20K |
| 2026-08-19 | $12.19 | -0.33% | $12.30 | $12.50 | $12.09 | 107.70K |
| 2026-08-18 | $12.23 | +0.58% | $12.20 | $12.35 | $12.01 | 80.50K |
| 2026-08-17 | $12.16 | -0.90% | $12.13 | $12.19 | $11.90 | 94.80K |
| 2026-08-14 | $12.27 | -1.68% | $12.42 | $12.54 | $12.09 | 74.80K |
| 2026-08-13 | $12.48 | +1.96% | $12.31 | $12.54 | $12.22 | 116.70K |
| 2026-08-12 | $12.24 | -1.77% | $12.40 | $12.40 | $12.03 | 116.40K |
| 2026-08-11 | $12.46 | +2.81% | $12.14 | $12.52 | $12.03 | 144.70K |
| 2026-08-10 | $12.12 | -2.96% | $12.42 | $12.53 | $12.04 | 200.50K |
| 2026-08-07 | $12.49 | +5.22% | $11.82 | $12.49 | $11.59 | 199.40K |
| 2026-08-06 | $11.87 | -2.30% | $12.10 | $12.10 | $11.58 | 182.50K |
| 2026-08-05 | $12.15 | -1.38% | $12.07 | $12.97 | $11.99 | 443.80K |
| 2026-08-04 | $12.32 | +33.62% | $10.14 | $12.50 | $9.88 | 581.70K |
| 2026-08-03 | $9.22 | +0.88% | $9.22 | $9.53 | $9.11 | 238.30K |
| 2026-07-31 | $9.14 | -0.54% | $9.18 | $9.44 | $8.88 | 172.80K |
| 2026-07-30 | $9.19 | -5.84% | $9.69 | $9.76 | $9.14 | 150.90K |
| 2026-07-29 | $9.76 | -1.61% | $9.81 | $10.00 | $9.42 | 173.20K |
| 2026-07-28 | $9.92 | +5.98% | $9.43 | $9.94 | $9.36 | 114.20K |
| 2026-07-27 | $9.36 | +2.63% | $9.12 | $9.52 | $9.12 | 129.00K |
| 2026-07-24 | $9.12 | +2.59% | $8.89 | $9.27 | $8.89 | 98.00K |
| 2026-07-23 | $8.89 | -0.11% | $8.90 | $8.92 | $8.76 | 100.80K |
| 2026-07-22 | $8.90 | -2.73% | $9.10 | $9.12 | $8.86 | 113.60K |
| 2026-07-21 | $9.15 | +2.35% | $9.15 | $9.20 | $8.95 | 150.50K |
| 2026-07-20 | $8.94 | +0.22% | $9.00 | $9.08 | $8.69 | 178.80K |
| 2026-07-17 | $8.92 | -3.46% | $9.14 | $9.39 | $8.85 | 100.70K |
| 2026-07-16 | $9.24 | +2.55% | $9.02 | $9.48 | $8.97 | 155.50K |
| 2026-07-15 | $9.01 | -1.96% | $9.14 | $9.36 | $8.93 | 109.00K |
| 2026-07-14 | $9.19 | -1.18% | $9.32 | $9.36 | $9.12 | 86.00K |
| 2026-07-13 | $9.30 | -3.93% | $9.63 | $9.71 | $9.26 | 138.30K |
| 2026-07-10 | $9.68 | -0.62% | $9.79 | $9.96 | $9.55 | 84.70K |
| 2026-07-09 | $9.74 | +0.41% | $9.60 | $9.96 | $9.60 | 78.20K |
| 2026-07-08 | $9.70 | +0.10% | $9.67 | $9.91 | $9.46 | 221.00K |
| 2026-07-07 | $9.69 | -2.81% | $10.00 | $10.10 | $9.67 | 141.90K |
| 2026-07-06 | $9.97 | -1.87% | $10.16 | $10.24 | $9.83 | 223.90K |
| 2026-07-02 | $10.16 | +1.40% | $10.04 | $10.24 | $9.94 | 81.50K |
| 2026-07-01 | $10.02 | +3.83% | $9.70 | $10.05 | $9.70 | 155.00K |
| 2026-06-30 | $9.65 | -2.33% | $9.77 | $9.86 | $9.56 | 201.30K |
| 2026-06-29 | $9.88 | -1.69% | $10.05 | $10.32 | $9.75 | 269.30K |
| 2026-06-26 | $10.05 | +11.05% | $9.10 | $10.30 | $8.96 | 2.82M |
| 2026-06-25 | $9.05 | -1.09% | $9.18 | $9.26 | $8.99 | 158.40K |
| 2026-06-24 | $9.15 | +0.77% | $9.08 | $9.23 | $9.02 | 78.40K |
| 2026-06-23 | $9.08 | +1.79% | $8.96 | $9.16 | $8.70 | 118.30K |
| 2026-06-22 | $8.92 | -5.31% | $9.35 | $9.41 | $8.83 | 135.70K |
| 2026-06-18 | $9.42 | +7.66% | $8.74 | $9.42 | $8.73 | 201.50K |
| 2026-06-17 | $8.75 | -0.57% | $8.89 | $9.00 | $8.63 | 119.80K |
| 2026-06-16 | $8.80 | 0.00% | $8.80 | $9.10 | $8.80 | 268.70K |
| 2026-06-15 | $8.80 | -3.72% | $9.08 | $9.17 | $8.78 | 135.80K |
| 2026-06-12 | $9.14 | +0.99% | $9.13 | $9.27 | $9.01 | 157.70K |
| 2026-06-11 | $9.05 | +1.91% | $8.90 | $9.14 | $8.84 | 148.40K |
| 2026-06-10 | $8.88 | -1.44% | $9.03 | $9.13 | $8.83 | 111.30K |
| 2026-06-09 | $9.01 | 0.00% | $8.96 | $9.11 | $8.85 | 162.70K |
| 2026-06-08 | $9.01 | -2.49% | $9.33 | $9.33 | $8.98 | 94.10K |
| 2026-06-05 | $9.24 | +1.32% | $9.10 | $9.34 | $8.98 | 98.00K |
| 2026-06-04 | $9.12 | +1.00% | $8.96 | $9.35 | $8.96 | 99.60K |
| 2026-06-03 | $9.03 | +1.69% | $8.88 | $9.10 | $8.78 | 128.30K |
| 2026-06-02 | $8.88 | -0.78% | $8.78 | $9.18 | $8.78 | 214.20K |
| 2026-06-01 | $8.95 | -1.32% | $9.00 | $9.15 | $8.75 | 156.70K |
| 2026-05-29 | $9.07 | +0.11% | $9.10 | $9.51 | $9.02 | 163.20K |
| 2026-05-28 | $9.06 | -2.05% | $9.18 | $9.42 | $9.01 | 138.00K |
| 2026-05-27 | $9.25 | -2.73% | $9.51 | $9.63 | $9.19 | 181.90K |