NYSEAMERICAN : INFU
InfuSystem Holdings, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 14.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 280.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InfuSystem Holdings, Inc. (INFU) closed at 14.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.52 | 14.52 | 14 | 14.07 | 130,368 | -2.63% |
| 2026-10-29 | 14.47 | 14.64 | 14.235 | 14.45 | 74,899 | +0.91% |
| 2026-10-28 | 13.71 | 14.4 | 13.43 | 14.32 | 133,104 | +1.34% |
| 2026-10-27 | 13.98 | 14.17 | 13.75 | 14.13 | 105,032 | +2.32% |
| 2026-10-26 | 13.75 | 14.15 | 13.7 | 13.81 | 93,198 | -0.93% |
| 2026-10-23 | 14.09 | 14.11 | 13.78 | 13.94 | 163,860 | -1.41% |
| 2026-10-22 | 14.11 | 14.41 | 13.9 | 14.14 | 121,280 | +0.64% |
| 2026-10-21 | 14.19 | 14.344 | 13.72 | 14.05 | 147,420 | -1.26% |
| 2026-10-20 | 13.77 | 14.28 | 13.77 | 14.23 | 116,604 | +3.57% |
| 2026-10-19 | 13.44 | 13.78 | 13.44 | 13.74 | 97,756 | +2.54% |
| 2026-10-16 | 13.95 | 13.97 | 13.245 | 13.4 | 131,777 | -3.74% |
| 2026-10-15 | 13.72 | 14.017 | 13.686 | 13.92 | 88,400 | +2.35% |
| 2026-10-14 | 13.42 | 13.8 | 13.338 | 13.6 | 142,125 | +0.82% |
| 2026-10-13 | 13.63 | 13.8 | 13.47 | 13.49 | 103,107 | -0.81% |
| 2026-10-12 | 13.6 | 13.82 | 13.51 | 13.6 | 116,339 | +0.29% |
| 2026-10-09 | 13.45 | 13.65 | 13.41 | 13.56 | 62,785 | +1.12% |
| 2026-10-08 | 13.25 | 13.5 | 13.09 | 13.41 | 94,705 | +0.60% |
| 2026-10-07 | 13.19 | 13.65 | 13.19 | 13.33 | 113,846 | +0.45% |
| 2026-10-06 | 13.51 | 13.75 | 13.21 | 13.27 | 75,769 | -1.63% |
| 2026-10-05 | 13.23 | 13.85 | 13.145 | 13.49 | 137,705 | +2.51% |
| 2026-10-02 | 12.99 | 13.2 | 12.91 | 13.16 | 124,101 | +2.65% |
| 2026-10-01 | 12.78 | 13.06 | 12.62 | 12.82 | 111,757 | -0.54% |
| 2026-09-30 | 13.02 | 13.08 | 12.755 | 12.89 | 101,637 | -1.07% |
| 2026-09-29 | 12.82 | 13.05 | 12.65 | 13.03 | 85,193 | +1.24% |
| 2026-09-28 | 12.69 | 12.89 | 12.585 | 12.87 | 108,387 | +1.26% |
| 2026-09-25 | 12.69 | 12.795 | 12.466 | 12.71 | 106,621 | +0.16% |
| 2026-09-24 | 12.75 | 12.859 | 12.5 | 12.69 | 109,050 | -0.08% |
| 2026-09-23 | 13 | 13.03 | 12.63 | 12.7 | 151,175 | -3.13% |
| 2026-09-22 | 12.95 | 13.2 | 12.87 | 13.11 | 164,097 | +2.42% |
| 2026-09-21 | 12.85 | 12.94 | 12.66 | 12.8 | 152,957 | -0.39% |
| 2026-09-18 | 12.43 | 13.15 | 12.245 | 12.85 | 506,198 | +2.96% |
| 2026-09-17 | 12.56 | 12.72 | 12.34 | 12.48 | 147,887 | +0.24% |
| 2026-09-16 | 12.24 | 12.63 | 12.24 | 12.45 | 188,588 | +1.55% |
| 2026-09-15 | 12.27 | 12.27 | 11.99 | 12.26 | 82,808 | +0.08% |
| 2026-09-14 | 12.05 | 12.37 | 11.8 | 12.25 | 108,274 | +0.82% |
| 2026-09-11 | 12.26 | 12.31 | 11.94 | 12.15 | 137,045 | +0.25% |
| 2026-09-10 | 12.05 | 12.45 | 11.97 | 12.12 | 146,410 | -0.66% |
| 2026-09-09 | 11.88 | 12.23 | 11.88 | 12.2 | 175,394 | +2.61% |
| 2026-09-08 | 12.12 | 12.12 | 11.81 | 11.89 | 104,650 | -2.86% |
| 2026-09-04 | 12.1 | 12.35 | 12.1 | 12.24 | 83,160 | +0.49% |
| 2026-09-03 | 12.29 | 12.47 | 11.995 | 12.18 | 72,446 | +0.33% |
| 2026-09-02 | 12.12 | 12.4 | 12.01 | 12.14 | 162,914 | +0.33% |
| 2026-09-01 | 12.08 | 12.23 | 12.04 | 12.1 | 72,225 | -0.41% |
| 2026-08-31 | 11.95 | 12.2 | 11.95 | 12.15 | 79,398 | +0.91% |
| 2026-08-28 | 12.11 | 12.11 | 11.955 | 12.04 | 53,575 | -0.17% |
| 2026-08-27 | 12.04 | 12.2 | 11.875 | 12.06 | 107,637 | +0.17% |
| 2026-08-26 | 11.88 | 12.135 | 11.79 | 12.04 | 104,516 | +0.17% |
| 2026-08-25 | 11.93 | 12.12 | 11.904 | 12.02 | 68,842 | +0.59% |
| 2026-08-24 | 12.12 | 12.12 | 11.9 | 11.95 | 79,054 | -2.13% |
| 2026-08-21 | 12.25 | 12.34 | 12 | 12.21 | 99,979 | +0.08% |
| 2026-08-20 | 12.2 | 12.38 | 12.1 | 12.2 | 107,217 | +0.08% |
| 2026-08-19 | 12.3 | 12.5 | 12.09 | 12.19 | 107,717 | -0.33% |
| 2026-08-18 | 12.2 | 12.35 | 12.01 | 12.23 | 80,335 | +0.58% |
| 2026-08-17 | 12.13 | 12.19 | 11.9 | 12.16 | 94,671 | -0.90% |
| 2026-08-14 | 12.42 | 12.54 | 12.09 | 12.27 | 74,807 | -1.68% |
| 2026-08-13 | 12.31 | 12.54 | 12.22 | 12.48 | 116,739 | +1.96% |
| 2026-08-12 | 12.4 | 12.4 | 12.025 | 12.24 | 116,416 | -1.77% |
| 2026-08-11 | 12.14 | 12.52 | 12.03 | 12.46 | 144,662 | +2.81% |
| 2026-08-10 | 12.42 | 12.529 | 12.04 | 12.12 | 200,409 | -2.96% |
| 2026-08-07 | 11.82 | 12.49 | 11.588 | 12.49 | 199,338 | +5.22% |
| 2026-08-06 | 12.1 | 12.1 | 11.58 | 11.87 | 182,501 | -2.30% |
| 2026-08-05 | 12.07 | 12.97 | 11.99 | 12.15 | 443,643 | -1.38% |
| 2026-08-04 | 10.14 | 12.5 | 9.875 | 12.32 | 581,134 | +33.62% |
| 2026-08-03 | 9.22 | 9.525 | 9.11 | 9.22 | 238,252 | +0.88% |
| 2026-07-31 | 9.18 | 9.44 | 8.88 | 9.14 | 172,806 | -0.54% |
| 2026-07-30 | 9.69 | 9.76 | 9.14 | 9.19 | 150,907 | -5.84% |
| 2026-07-29 | 9.81 | 10 | 9.421 | 9.76 | 173,236 | -1.61% |
| 2026-07-28 | 9.43 | 9.94 | 9.355 | 9.92 | 114,136 | +5.98% |
| 2026-07-27 | 9.12 | 9.52 | 9.12 | 9.36 | 128,952 | +2.63% |
| 2026-07-24 | 8.89 | 9.27 | 8.89 | 9.12 | 98,048 | +2.59% |
| 2026-07-23 | 8.9 | 8.92 | 8.76 | 8.89 | 100,808 | -0.11% |
| 2026-07-22 | 9.1 | 9.12 | 8.86 | 8.9 | 113,459 | -2.73% |
| 2026-07-21 | 9.15 | 9.2 | 8.95 | 9.15 | 149,942 | +2.35% |
| 2026-07-20 | 9 | 9.08 | 8.69 | 8.94 | 178,832 | +0.22% |
| 2026-07-17 | 9.14 | 9.39 | 8.85 | 8.92 | 100,659 | -3.46% |
| 2026-07-16 | 9.02 | 9.48 | 8.97 | 9.24 | 155,535 | +2.55% |
| 2026-07-15 | 9.14 | 9.36 | 8.93 | 9.01 | 109,000 | -1.96% |
| 2026-07-14 | 9.32 | 9.355 | 9.12 | 9.19 | 85,981 | -1.18% |
| 2026-07-13 | 9.63 | 9.705 | 9.26 | 9.3 | 138,275 | -3.93% |
| 2026-07-10 | 9.79 | 9.955 | 9.55 | 9.68 | 84,729 | -0.62% |
| 2026-07-09 | 9.6 | 9.96 | 9.6 | 9.74 | 78,162 | +0.41% |
| 2026-07-08 | 9.67 | 9.91 | 9.46 | 9.7 | 161,310 | +0.10% |
| 2026-07-07 | 10 | 10.1 | 9.67 | 9.69 | 142,033 | -2.81% |
| 2026-07-06 | 10.16 | 10.24 | 9.83 | 9.97 | 223,887 | -1.87% |
| 2026-07-02 | 10.04 | 10.24 | 9.94 | 10.16 | 81,457 | +1.40% |
| 2026-07-01 | 9.7 | 10.05 | 9.7 | 10.02 | 155,016 | +3.83% |
| 2026-06-30 | 9.77 | 9.862 | 9.56 | 9.65 | 201,295 | -2.33% |
| 2026-06-29 | 10.05 | 10.32 | 9.75 | 9.88 | 269,297 | -1.69% |
| 2026-06-26 | 9.1 | 10.3 | 8.963 | 10.05 | 2,823,314 | +11.05% |
| 2026-06-25 | 9.18 | 9.26 | 8.99 | 9.05 | 158,492 | -1.09% |
| 2026-06-24 | 9.08 | 9.23 | 9.02 | 9.15 | 78,429 | +0.77% |
| 2026-06-23 | 8.96 | 9.158 | 8.7 | 9.08 | 118,579 | +1.79% |
| 2026-06-22 | 9.35 | 9.41 | 8.831 | 8.92 | 135,727 | -5.31% |
| 2026-06-18 | 8.74 | 9.42 | 8.73 | 9.42 | 201,705 | +7.66% |
| 2026-06-17 | 8.89 | 9 | 8.63 | 8.75 | 119,787 | -0.57% |
| 2026-06-16 | 8.8 | 9.1 | 8.8 | 8.8 | 268,719 | +0.00% |
| 2026-06-15 | 9.08 | 9.17 | 8.78 | 8.8 | 135,805 | -3.72% |
| 2026-06-12 | 9.13 | 9.27 | 9.01 | 9.14 | 157,719 | +0.99% |
| 2026-06-11 | 8.9 | 9.14 | 8.84 | 9.05 | 148,373 | +1.91% |
| 2026-06-10 | 9.03 | 9.13 | 8.83 | 8.88 | 111,349 | -1.44% |
| 2026-06-09 | 8.96 | 9.11 | 8.85 | 9.01 | 162,681 | +0.00% |
| 2026-06-08 | 9.33 | 9.33 | 8.98 | 9.01 | 94,251 | -2.49% |
| 2026-06-05 | 9.1 | 9.34 | 8.975 | 9.24 | 98,046 | +1.32% |
| 2026-06-04 | 8.96 | 9.35 | 8.96 | 9.12 | 99,557 | +1.00% |
| 2026-06-03 | 8.88 | 9.1 | 8.782 | 9.03 | 128,348 | +1.69% |
| 2026-06-02 | 8.78 | 9.18 | 8.78 | 8.88 | 214,337 | -0.78% |
| 2026-06-01 | 9 | 9.145 | 8.75 | 8.95 | 156,938 | -1.32% |
| 2026-05-29 | 9.1 | 9.51 | 9.02 | 9.07 | 163,980 | +0.11% |
| 2026-05-28 | 9.18 | 9.42 | 9.01 | 9.06 | 138,141 | -2.05% |
| 2026-05-27 | 9.51 | 9.625 | 9.19 | 9.25 | 181,915 | -2.73% |
| 2026-05-26 | 9.91 | 10 | 9.31 | 9.51 | 159,242 | -1.55% |
| 2026-05-22 | 9.94 | 10.24 | 9.645 | 9.66 | 152,477 | -2.82% |
| 2026-05-21 | 10 | 10.15 | 9.61 | 9.94 | 317,018 | -2.17% |
| 2026-05-20 | 9.76 | 10.21 | 9.46 | 10.16 | 280,980 | +5.07% |
| 2026-05-19 | 9.05 | 9.855 | 9.05 | 9.67 | 446,354 | +8.65% |
| 2026-05-18 | 8.69 | 9.05 | 8.67 | 8.9 | 226,165 | +1.48% |
| 2026-05-15 | 8.44 | 8.77 | 8.36 | 8.77 | 172,773 | +1.86% |
| 2026-05-14 | 8.25 | 8.65 | 8.19 | 8.61 | 192,820 | +4.87% |
| 2026-05-13 | 8.27 | 8.67 | 8.18 | 8.21 | 375,881 | -2.38% |
| 2026-05-12 | 8.41 | 8.71 | 8.04 | 8.41 | 609,227 | +0.48% |