Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

INFU Historical Prices

InfuSystem Holdings, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
14.64
Period low
7.29
Period change
+33.08%
DateOpenHighLowCloseChangeVolume
Nov 2, 202614.0714.2613.6013.84-1.63%256,482
Oct 30, 202614.4514.5913.9214.07-2.63%130,368
Oct 29, 202614.4714.6414.2314.45+0.91%74,899
Oct 28, 202613.7114.4013.4314.32+1.34%133,105
Oct 27, 202613.9814.1713.7514.13+2.32%105,033
Oct 26, 202613.7514.1513.7013.81-0.93%93,199
Oct 23, 202614.0914.1113.7813.94-1.41%163,861
Oct 22, 202614.1114.4113.9014.14+0.64%121,280
Oct 21, 202614.1914.3413.7214.05-1.26%147,420
Oct 20, 202613.7714.2813.7714.23+3.57%116,605
Oct 19, 202613.4413.7813.4413.74+2.54%97,757
Oct 16, 202613.9513.9713.2413.40-3.74%131,781
Oct 15, 202613.7214.0213.6913.92+2.35%88,410
Oct 14, 202613.4213.8013.3413.60+0.82%142,152
Oct 13, 202613.6313.8013.4713.49-0.81%103,110
Oct 12, 202613.6013.8213.5113.60+0.29%116,350
Oct 9, 202613.4513.6513.4113.56+1.12%63,287
Oct 8, 202613.2513.5013.0913.41+0.60%94,627
Oct 7, 202613.1913.6513.1913.33+0.45%113,848
Oct 6, 202613.5113.7513.2113.27-1.63%76,711
Oct 5, 202613.2313.8513.1413.49+2.51%137,733
Oct 2, 202612.9913.2012.9113.16+2.65%124,103
Oct 1, 202612.7813.0612.6212.82-0.54%111,788
Sep 30, 202613.0213.0812.7612.89-1.07%101,693
Sep 29, 202612.8213.0512.6513.03+1.24%85,260
Sep 28, 202612.6912.8912.5912.87+1.26%108,483
Sep 25, 202612.6912.7912.4712.71+0.16%106,623
Sep 24, 202612.7512.8612.5012.69-0.08%109,053
Sep 23, 202613.0013.0312.6312.70-3.13%151,179
Sep 22, 202612.9513.2012.8713.11+2.42%164,113
Sep 21, 202612.8512.9412.6612.80-0.39%153,159
Sep 18, 202612.4313.1512.2412.85+2.96%506,203
Sep 17, 202612.5612.7212.3412.48+0.24%147,890
Sep 16, 202612.2412.6312.2412.45+1.55%188,901
Sep 15, 202612.2712.2711.9912.26+0.08%82,811
Sep 14, 202612.0512.3711.8012.25+0.82%108,275
Sep 11, 202612.2612.3111.9412.15+0.25%137,047
Sep 10, 202612.0512.4511.9712.12-0.66%146,413
Sep 9, 202611.8812.2311.8812.20+2.61%175,398
Sep 8, 202612.1212.1211.8111.89-2.86%104,868
Sep 4, 202612.1012.3512.1012.24+0.49%83,162
Sep 3, 202612.2912.4711.9912.18+0.33%72,446
Sep 2, 202612.1212.4012.0112.14-0.08%162,918
Aug 31, 202611.9512.2011.9512.15+0.91%79,399
Aug 28, 202612.1112.1111.9512.04-0.17%53,400
Aug 27, 202612.0412.2011.8812.06+0.17%107,638
Aug 26, 202611.8812.1311.7912.04+0.17%104,516
Aug 25, 202611.9312.1211.9012.02+0.59%68,863
Aug 24, 202612.1212.1211.9011.95-2.13%79,055
Aug 21, 202612.2512.3412.0012.21+0.08%99,980
Aug 20, 202612.2012.3812.1012.20+0.08%107,229
Aug 19, 202612.3012.5012.0912.19-0.33%107,717
Aug 18, 202612.2012.3512.0112.23+0.58%80,568
Aug 17, 202612.1312.1911.9012.16-0.90%94,773
Aug 14, 202612.4212.5412.0912.27-1.68%74,807
Aug 13, 202612.3112.5412.2212.48+1.96%116,745
Aug 12, 202612.4012.4012.0312.24-1.77%116,417
Aug 11, 202612.1412.5212.0312.46+2.81%144,663
Aug 10, 202612.4212.5312.0412.12-2.96%200,536
Aug 7, 202611.8212.4911.5912.49+5.22%199,529
Aug 6, 202612.1012.1011.5811.87-2.30%182,504
Aug 5, 202612.0712.9711.9912.15-1.38%443,876
Aug 4, 202610.1412.509.8812.32+33.62%582,072
Aug 3, 20269.229.539.119.22+0.88%238,254
Jul 31, 20269.189.448.889.14-0.54%172,807
Jul 30, 20269.699.769.149.19-5.84%150,914
Jul 29, 20269.8110.009.429.76-1.61%173,244
Jul 28, 20269.439.949.369.92+5.98%114,171
Jul 27, 20269.129.529.129.36+2.63%128,953
Jul 24, 20268.899.278.899.12+2.59%98,049
Jul 23, 20268.908.928.768.89-0.11%100,809
Jul 22, 20269.109.128.868.90-2.73%113,554
Jul 21, 20269.159.208.959.15+2.35%150,542
Jul 20, 20269.009.088.698.94+0.22%178,844
Jul 17, 20269.149.398.858.92-3.46%100,659
Jul 16, 20269.029.488.979.24+2.55%155,536
Jul 15, 20269.149.368.939.01-1.96%109,001
Jul 14, 20269.329.369.129.19-1.18%86,031
Jul 13, 20269.639.719.269.30-3.93%138,199
Jul 10, 20269.799.969.559.68-0.62%84,730
Jul 9, 20269.609.969.609.74+0.41%78,180
Jul 8, 20269.679.919.469.70+0.10%220,968
Jul 7, 202610.0010.109.679.69-2.81%142,034
Jul 6, 202610.1610.249.839.97-1.87%223,888
Jul 2, 202610.0410.249.9410.16+1.40%81,457
Jul 1, 20269.7010.059.7010.02+3.83%155,016
Jun 30, 20269.779.869.569.65-2.33%201,295
Jun 29, 202610.0510.329.759.88-1.69%269,298
Jun 26, 20269.1010.308.9610.05+11.05%2,823,315
Jun 25, 20269.189.268.999.05-1.09%158,492
Jun 24, 20269.089.239.029.15+0.77%78,430
Jun 23, 20268.969.168.709.08+1.79%118,580
Jun 22, 20269.359.418.838.92-5.31%135,728
Jun 18, 20268.749.428.739.42+7.66%201,706
Jun 17, 20268.899.008.638.75-0.57%119,787
Jun 16, 20268.809.108.808.80+0.00%268,719
Jun 15, 20269.089.178.788.80-3.72%135,805
Jun 12, 20269.139.279.019.14+0.99%157,719
Jun 11, 20268.909.148.849.05+1.91%148,374
Jun 10, 20269.039.138.838.88-1.44%111,350
Jun 9, 20268.969.118.859.01+0.00%162,681
Jun 8, 20269.339.338.989.01-2.49%94,251
Jun 5, 20269.109.348.979.24+1.32%98,047
Jun 4, 20268.969.358.969.12+1.00%99,558
Jun 3, 20268.889.108.789.03+1.69%128,349
Jun 2, 20268.789.188.788.88-0.78%214,337
Jun 1, 20269.009.148.758.95-1.32%156,938
May 29, 20269.109.519.029.07+0.11%163,980
May 28, 20269.189.429.019.06-2.05%137,983
May 27, 20269.519.639.199.25-2.73%181,916
May 26, 20269.9110.009.319.51-1.55%159,243
May 22, 20269.9410.249.649.66-2.82%152,478
May 21, 202610.0010.159.619.94-2.17%317,019
May 20, 20269.7610.219.4610.16+5.07%280,980
May 19, 20269.059.869.059.67+8.65%446,355
May 18, 20268.699.058.678.90+1.48%226,166
May 15, 20268.448.778.368.77+1.86%172,773
May 14, 20268.258.658.198.61+4.87%192,820
May 13, 20268.278.678.188.21-2.38%375,881
May 12, 20268.418.718.048.41+0.48%609,228
May 11, 20268.468.708.218.37-0.48%325,447
May 8, 20269.039.038.378.41-6.24%347,231
May 7, 20268.349.128.108.97-11.54%728,715
May 6, 202610.6610.7010.0910.14-4.52%94,154
May 5, 202610.4510.6710.3010.62+2.21%84,963
May 4, 202610.4610.6510.3010.39+0.19%127,945
May 1, 202610.1910.5510.1010.37+2.37%123,025
Apr 30, 20269.9310.149.6210.13+3.05%153,377
Apr 29, 202610.2810.289.719.83-3.44%114,782
Apr 28, 202610.6010.6810.0410.18-4.50%87,305
Apr 27, 202610.3411.0010.3410.66+3.09%202,773
Apr 24, 202610.4010.409.9710.34+0.68%104,727
Apr 23, 202610.3610.4810.2210.27-1.34%75,645
Apr 22, 202610.4410.4610.2110.41+1.07%73,100
Apr 21, 202610.8010.9310.2510.30-4.54%76,703
Apr 20, 202610.3910.8610.3210.79+1.98%115,977
Apr 17, 202610.3210.6010.1810.58+3.42%141,914
Apr 16, 202610.2110.329.9710.23+0.29%94,258
Apr 15, 202610.0410.2610.0210.20+2.10%65,935
Apr 14, 20269.749.999.749.99+2.67%126,809
Apr 13, 20269.389.769.389.73+3.73%61,772
Apr 10, 20269.629.649.319.38-2.49%59,910
Apr 9, 20269.459.689.279.62+1.58%67,873
Apr 8, 20269.579.659.439.47+1.18%89,802
Apr 7, 20269.439.579.279.36-0.74%52,539
Apr 6, 20269.269.619.209.43+1.51%91,253
Apr 2, 20269.119.398.939.29-0.11%59,027
Apr 1, 20269.269.439.069.30+0.76%66,513
Mar 31, 20269.509.509.129.23-1.28%87,937
Mar 30, 20269.609.639.159.35-1.99%166,555
Mar 27, 20269.719.719.419.54-1.65%73,047
Mar 26, 20269.5110.069.519.70-0.92%103,835
Mar 25, 20269.769.859.609.79+1.03%61,676
Mar 24, 20269.429.749.409.69+0.94%106,889
Mar 23, 20269.239.679.119.60+5.61%109,919
Mar 20, 20269.449.458.729.09-4.82%191,885
Mar 19, 20269.539.649.309.55-0.73%98,885
Mar 18, 20269.779.799.579.62-2.14%100,664
Mar 17, 20269.609.849.609.83+2.72%136,648
Mar 16, 20269.409.769.329.57+2.79%110,698
Mar 13, 20269.399.439.239.31-0.85%82,398
Mar 12, 20269.479.629.329.39-2.29%100,536
Mar 11, 20269.709.829.469.61-0.72%76,159
Mar 10, 20269.699.919.629.68-1.53%92,338
Mar 9, 20269.379.849.379.83+3.69%144,330
Mar 6, 20269.579.589.239.48-2.07%96,060
Mar 5, 20269.489.779.359.68+0.83%170,837
Mar 4, 20269.239.619.239.60+4.58%137,062
Mar 3, 20269.199.418.929.18-1.18%177,780
Mar 2, 20267.299.387.299.29+5.93%261,273
Feb 27, 20269.049.048.658.77-4.57%130,553
Feb 26, 20268.639.218.529.19+7.36%174,167
Feb 25, 20268.708.748.418.56-0.47%155,350
Feb 24, 20268.288.618.128.60+13.46%180,852
Feb 23, 20267.927.977.537.58-4.65%103,237
Feb 20, 20267.808.087.807.95+0.63%118,838
Feb 19, 20267.777.907.587.90+1.94%95,199
Feb 18, 20267.607.817.577.75+1.97%54,490
Feb 17, 20267.527.657.407.60+0.80%71,925
Feb 13, 20267.447.597.447.54+1.62%62,070
Feb 12, 20267.627.667.327.42-2.50%165,325
Feb 11, 20267.617.637.367.61+0.00%178,051
Feb 10, 20267.647.727.537.61-0.65%232,702
Feb 9, 20267.707.797.567.66-0.78%129,469
Feb 6, 20267.547.767.517.72+1.98%137,138
Feb 5, 20267.727.887.517.57-2.45%166,821
Feb 4, 20268.218.477.687.76-6.39%255,983
Feb 3, 20268.268.397.978.29+0.61%171,713
Feb 2, 20268.128.308.008.24-0.24%169,881
Jan 30, 20268.028.317.938.26+2.61%168,931
Jan 29, 20268.128.207.928.05-0.74%186,510
Jan 28, 20268.458.708.068.11-4.36%104,975
Jan 27, 20268.648.648.318.48-1.97%150,208
Jan 26, 20268.508.968.508.65+2.00%157,858
Jan 23, 20268.608.668.358.48-1.97%105,608
Jan 22, 20268.648.808.548.65+0.35%91,720
Jan 21, 20268.468.748.428.62+2.62%85,520
Jan 20, 20268.618.808.348.40-4.33%148,140
Jan 16, 20268.548.838.458.78+2.09%143,593
Jan 15, 20268.718.718.478.60-1.38%124,700
Jan 14, 20268.518.788.518.72+2.47%142,882
Jan 13, 20268.748.758.308.51-2.63%141,614
Jan 12, 20268.618.988.598.74+0.81%140,749
Jan 9, 20268.948.998.588.67-3.34%95,429
Jan 8, 20268.808.978.808.97+0.67%79,330
Jan 7, 20268.698.978.668.91+1.60%111,017
Jan 6, 20268.748.818.578.77-0.57%105,127
Jan 5, 20268.468.868.428.82+5.13%137,702
Jan 2, 20269.019.018.368.39-6.47%285,153
Dec 31, 20258.968.978.818.97+0.67%127,453
Dec 30, 20258.969.038.718.91-0.56%83,107
Dec 29, 20258.828.968.768.96+0.00%114,490
Dec 26, 20259.119.148.758.96-1.65%131,638
Dec 24, 20259.029.138.909.11+0.77%45,593
Dec 23, 20259.189.198.969.04-1.31%55,519
Dec 22, 20259.169.409.009.16-0.43%91,370
Dec 19, 20259.469.538.899.20-3.36%232,179
Dec 18, 20259.469.669.439.52+2.15%78,386
Dec 17, 20259.259.549.259.32+0.32%123,802
Dec 16, 20259.159.319.129.29+0.54%102,984
Dec 15, 20259.319.318.989.24+0.00%122,907
Dec 12, 20259.199.279.049.24+0.33%79,745
Dec 11, 20259.189.389.169.21+1.10%83,595
Dec 10, 20259.139.289.069.11-0.22%116,350
Dec 9, 20258.709.228.709.13+4.34%141,813
Dec 8, 20258.789.038.678.75-1.57%156,642
Dec 5, 20258.939.168.878.89-0.78%106,154
Dec 4, 20259.249.248.938.96-4.07%95,188
Dec 3, 20258.959.348.779.34+4.12%124,416
Dec 2, 20259.229.298.968.97-3.24%118,569
Dec 1, 20259.219.349.009.27-0.11%108,878
Nov 28, 20259.239.369.089.28+0.32%62,303
Nov 26, 20259.589.659.239.25-3.95%102,053
Nov 25, 20259.489.729.209.63+1.26%79,777
Nov 24, 20259.469.659.199.51+0.53%173,417
Nov 21, 20259.199.579.129.46+2.60%117,585
Nov 20, 20259.579.729.169.22-0.65%199,850
Nov 19, 20259.289.409.159.28-0.32%175,047
Nov 18, 20259.259.419.179.31-0.11%107,746
Nov 17, 20259.559.669.249.32-2.00%130,728
Nov 14, 202510.0010.109.479.51-6.40%187,788
Nov 13, 202510.3510.4110.0410.16-2.59%143,092
Nov 12, 202510.5010.6910.2310.43-0.19%141,471
Nov 11, 202510.1010.5710.1010.45+3.57%232,069
Nov 10, 20259.9210.209.7010.09+1.71%226,014
Nov 7, 202510.2710.359.789.92-3.60%205,120
Nov 6, 20259.8410.329.8410.29+2.90%229,766
Nov 5, 20259.5510.699.4910.00+5.71%360,967
Nov 4, 20259.259.708.579.46-9.04%438,088
Nov 3, 202510.3510.579.9010.40+0.39%175,078

Daily open, high, low, close and volume for InfuSystem Holdings, Inc. (INFU). Showing 250 trading days. Unadjusted prices.