InfuSystem Holdings, Inc. INFU
14.72 USD -0.07 (-0.47%)
Regular-session close
14.72 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
14.67 Day range 15.06
7.42 52-week range 15.28
- YTD
- +64.10%
- 1 year
- +44.88%
INFU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.77 | 15.06 | 14.67 | 14.72 | -0.07 | -0.47% | 144,991 |
| Nov 12, 2026 | 15.10 | 15.38 | 14.65 | 14.79 | -0.29 | -1.92% | 133,100 |
| Nov 11, 2026 | 15.47 | 15.47 | 14.94 | 15.08 | -0.20 | -1.31% | 198,000 |
| Nov 10, 2026 | 14.68 | 15.33 | 14.26 | 15.28 | +0.60 | +4.09% | 167,200 |
| Nov 9, 2026 | 14.08 | 14.85 | 13.69 | 14.68 | +0.99 | +7.23% | 201,800 |
| Nov 6, 2026 | 13.50 | 13.97 | 13.21 | 13.69 | +0.13 | +0.96% | 176,200 |
| Nov 5, 2026 | 13.57 | 14.00 | 13.41 | 13.56 | +0.41 | +3.12% | 254,200 |
| Nov 4, 2026 | 13.14 | 13.59 | 12.90 | 13.15 | +0.35 | +2.73% | 135,000 |
| Nov 3, 2026 | 13.65 | 13.76 | 12.34 | 12.80 | -1.04 | -7.51% | 249,400 |
| Nov 2, 2026 | 14.07 | 14.26 | 13.60 | 13.84 | -0.23 | -1.63% | 256,500 |
| Oct 30, 2026 | 14.45 | 14.59 | 13.92 | 14.07 | -0.38 | -2.63% | 130,300 |
| Oct 29, 2026 | 14.47 | 14.64 | 14.24 | 14.45 | +0.13 | +0.91% | 74,900 |
| Oct 28, 2026 | 13.71 | 14.40 | 13.43 | 14.32 | +0.19 | +1.34% | 133,100 |
| Oct 27, 2026 | 13.98 | 14.17 | 13.75 | 14.13 | +0.32 | +2.32% | 105,000 |
| Oct 26, 2026 | 13.75 | 14.15 | 13.70 | 13.81 | -0.13 | -0.93% | 93,200 |
| Oct 23, 2026 | 14.09 | 14.11 | 13.78 | 13.94 | -0.20 | -1.41% | 163,900 |
| Oct 22, 2026 | 14.11 | 14.41 | 13.90 | 14.14 | +0.09 | +0.64% | 121,300 |
| Oct 21, 2026 | 14.19 | 14.34 | 13.72 | 14.05 | -0.18 | -1.26% | 147,400 |
| Oct 20, 2026 | 13.77 | 14.28 | 13.77 | 14.23 | +0.49 | +3.57% | 116,400 |
| Oct 19, 2026 | 13.44 | 13.78 | 13.44 | 13.74 | +0.34 | +2.54% | 97,800 |
| Oct 16, 2026 | 13.95 | 13.97 | 13.25 | 13.40 | -0.52 | -3.74% | 131,800 |
| Oct 15, 2026 | 13.72 | 14.02 | 13.69 | 13.92 | +0.32 | +2.35% | 88,400 |
| Oct 14, 2026 | 13.42 | 13.80 | 13.34 | 13.60 | +0.11 | +0.82% | 142,100 |
| Oct 13, 2026 | 13.63 | 13.80 | 13.47 | 13.49 | -0.11 | -0.81% | 103,100 |
| Oct 12, 2026 | 13.60 | 13.82 | 13.51 | 13.60 | +0.04 | +0.29% | 116,300 |
| Oct 9, 2026 | 13.45 | 13.65 | 13.41 | 13.56 | +0.15 | +1.12% | 63,300 |
| Oct 8, 2026 | 13.25 | 13.50 | 13.09 | 13.41 | +0.08 | +0.60% | 94,700 |
| Oct 7, 2026 | 13.19 | 13.65 | 13.19 | 13.33 | +0.06 | +0.45% | 113,800 |
| Oct 6, 2026 | 13.51 | 13.75 | 13.21 | 13.27 | -0.22 | -1.63% | 76,700 |
| Oct 5, 2026 | 13.23 | 13.85 | 13.15 | 13.49 | +0.33 | +2.51% | 137,700 |
| Oct 2, 2026 | 12.99 | 13.20 | 12.91 | 13.16 | +0.34 | +2.65% | 124,100 |
| Oct 1, 2026 | 12.78 | 13.06 | 12.62 | 12.82 | -0.07 | -0.54% | 111,800 |
| Sep 30, 2026 | 13.02 | 13.08 | 12.76 | 12.89 | -0.14 | -1.07% | 101,600 |
| Sep 29, 2026 | 12.82 | 13.05 | 12.65 | 13.03 | +0.16 | +1.24% | 85,300 |
| Sep 28, 2026 | 12.69 | 12.89 | 12.59 | 12.87 | +0.16 | +1.26% | 108,400 |
| Sep 25, 2026 | 12.69 | 12.80 | 12.47 | 12.71 | +0.02 | +0.16% | 106,600 |
| Sep 24, 2026 | 12.75 | 12.86 | 12.50 | 12.69 | -0.01 | -0.08% | 109,100 |
| Sep 23, 2026 | 13.00 | 13.03 | 12.63 | 12.70 | -0.41 | -3.13% | 151,200 |
| Sep 22, 2026 | 12.95 | 13.20 | 12.87 | 13.11 | +0.31 | +2.42% | 164,100 |
| Sep 21, 2026 | 12.85 | 12.94 | 12.66 | 12.80 | -0.05 | -0.39% | 153,000 |
| Sep 18, 2026 | 12.43 | 13.15 | 12.25 | 12.85 | +0.37 | +2.96% | 506,200 |
| Sep 17, 2026 | 12.56 | 12.72 | 12.34 | 12.48 | +0.03 | +0.24% | 147,900 |
| Sep 16, 2026 | 12.24 | 12.63 | 12.24 | 12.45 | +0.19 | +1.55% | 188,900 |
| Sep 15, 2026 | 12.27 | 12.27 | 11.99 | 12.26 | +0.01 | +0.08% | 82,800 |
| Sep 14, 2026 | 12.05 | 12.37 | 11.80 | 12.25 | +0.10 | +0.82% | 108,300 |
| Sep 11, 2026 | 12.26 | 12.31 | 11.94 | 12.15 | +0.03 | +0.25% | 137,000 |
| Sep 10, 2026 | 12.05 | 12.45 | 11.97 | 12.12 | -0.08 | -0.66% | 146,400 |
| Sep 9, 2026 | 11.88 | 12.23 | 11.88 | 12.20 | +0.31 | +2.61% | 175,400 |
| Sep 8, 2026 | 12.12 | 12.12 | 11.81 | 11.89 | -0.35 | -2.86% | 104,800 |
| Sep 4, 2026 | 12.10 | 12.35 | 12.10 | 12.24 | +0.06 | +0.49% | 83,200 |
| Sep 3, 2026 | 12.29 | 12.47 | 12.00 | 12.18 | +0.04 | +0.33% | 72,400 |
| Sep 2, 2026 | 12.12 | 12.40 | 12.01 | 12.14 | +0.04 | +0.33% | 162,900 |
| Sep 1, 2026 | 12.08 | 12.23 | 12.04 | 12.10 | -0.05 | -0.41% | 72,200 |
| Aug 31, 2026 | 11.95 | 12.20 | 11.95 | 12.15 | +0.11 | +0.91% | 79,400 |
| Aug 28, 2026 | 12.11 | 12.11 | 11.95 | 12.04 | -0.02 | -0.17% | 53,600 |
| Aug 27, 2026 | 12.04 | 12.20 | 11.88 | 12.06 | +0.02 | +0.17% | 107,600 |
| Aug 26, 2026 | 11.88 | 12.14 | 11.79 | 12.04 | +0.02 | +0.17% | 104,500 |
| Aug 25, 2026 | 11.93 | 12.12 | 11.90 | 12.02 | +0.07 | +0.59% | 68,900 |
| Aug 24, 2026 | 12.12 | 12.12 | 11.90 | 11.95 | -0.26 | -2.13% | 79,100 |
| Aug 21, 2026 | 12.25 | 12.34 | 12.00 | 12.21 | +0.01 | +0.08% | 100,000 |
| Aug 20, 2026 | 12.20 | 12.38 | 12.10 | 12.20 | +0.01 | +0.08% | 107,200 |
| Aug 19, 2026 | 12.30 | 12.50 | 12.09 | 12.19 | -0.04 | -0.33% | 107,700 |
| Aug 18, 2026 | 12.20 | 12.35 | 12.01 | 12.23 | +0.07 | +0.58% | 80,500 |
| Aug 17, 2026 | 12.13 | 12.19 | 11.90 | 12.16 | -0.11 | -0.90% | 94,800 |
| Aug 14, 2026 | 12.42 | 12.54 | 12.09 | 12.27 | -0.21 | -1.68% | 74,800 |
65 days, newest first. Daily bars as drawn on the INFU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.