5 DAY PERFORMANCE
-30.21%
1 MONTH PERFORMANCE
-26.00%
3 MONTH PERFORMANCE
-17.27%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
-4.57%
InfuSystem Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.57 | $13.56 (-0.07%) | $14.00 | $13.41 | 264.03 K | $270.88 M |
| 11/04/2026 | $13.14 | $13.15 (0.08%) | $13.59 | $12.90 | 135.00 K | $262.69 M |
| 11/03/2026 | $13.65 | $12.80 (-6.23%) | $13.76 | $12.34 | 249.43 K | $255.70 M |
| 11/02/2026 | $14.07 | $13.84 (-1.63%) | $14.26 | $13.60 | 256.50 K | $276.48 M |
| 10/30/2026 | $14.45 | $14.07 (-2.63%) | $14.59 | $13.92 | 130.37 K | $283.38 M |
| 10/29/2026 | $14.47 | $14.45 (-0.14%) | $14.64 | $14.24 | 74.90 K | $291.03 M |
| 10/28/2026 | $13.71 | $14.32 (4.45%) | $14.40 | $13.43 | 133.10 K | $288.41 M |
| 10/27/2026 | $13.98 | $14.13 (1.07%) | $14.17 | $13.75 | 105.03 K | $284.59 M |
| 10/26/2026 | $13.75 | $13.81 (0.44%) | $14.15 | $13.70 | 93.20 K | $278.14 M |
| 10/23/2026 | $14.09 | $13.94 (-1.06%) | $14.11 | $13.78 | 163.90 K | $280.76 M |
| 10/22/2026 | $14.11 | $14.14 (0.21%) | $14.41 | $13.90 | 121.30 K | $284.79 M |
| 10/21/2026 | $14.19 | $14.05 (-0.99%) | $14.34 | $13.72 | 147.42 K | $282.98 M |
| 10/20/2026 | $13.77 | $14.23 (3.34%) | $14.28 | $13.77 | 116.60 K | $286.60 M |
| 10/19/2026 | $13.44 | $13.74 (2.23%) | $13.78 | $13.44 | 97.80 K | $276.73 M |
| 10/16/2026 | $13.95 | $13.40 (-3.94%) | $13.97 | $13.25 | 131.80 K | $269.89 M |
| 10/15/2026 | $13.72 | $13.92 (1.46%) | $14.02 | $13.69 | 88.41 K | $280.36 M |
| 10/14/2026 | $13.42 | $13.60 (1.34%) | $13.80 | $13.34 | 142.15 K | $273.91 M |
| 10/13/2026 | $13.63 | $13.49 (-1.03%) | $13.80 | $13.47 | 103.11 K | $271.70 M |
| 10/12/2026 | $13.60 | $13.60 (0%) | $13.82 | $13.51 | 116.35 K | $273.91 M |
| 10/09/2026 | $13.45 | $13.56 (0.82%) | $13.65 | $13.41 | 63.30 K | $273.11 M |
| 10/08/2026 | $13.25 | $13.41 (1.21%) | $13.50 | $13.09 | 94.72 K | $270.09 M |
| 10/07/2026 | $13.19 | $13.33 (1.06%) | $13.65 | $13.19 | 113.85 K | $268.48 M |
| 10/06/2026 | $13.51 | $13.27 (-1.78%) | $13.75 | $13.21 | 76.71 K | $267.27 M |
| 10/05/2026 | $13.23 | $13.49 (1.97%) | $13.85 | $13.15 | 137.73 K | $271.70 M |
| 10/02/2026 | $12.99 | $13.16 (1.31%) | $13.20 | $12.91 | 124.10 K | $265.05 M |
| 10/01/2026 | $12.78 | $12.82 (0.31%) | $13.06 | $12.62 | 111.80 K | $258.20 M |
| 09/30/2026 | $13.02 | $12.89 (-1%) | $13.08 | $12.76 | 101.69 K | $259.61 M |
| 09/29/2026 | $12.82 | $13.03 (1.64%) | $13.05 | $12.65 | 85.30 K | $262.43 M |
| 09/28/2026 | $12.69 | $12.87 (1.42%) | $12.89 | $12.59 | 108.48 K | $259.21 M |
| 09/25/2026 | $12.69 | $12.71 (0.16%) | $12.80 | $12.47 | 106.62 K | $255.99 M |
| 09/24/2026 | $12.75 | $12.69 (-0.47%) | $12.86 | $12.50 | 109.10 K | $255.59 M |
| 09/23/2026 | $13.00 | $12.70 (-2.31%) | $13.03 | $12.63 | 151.20 K | $255.79 M |
| 09/22/2026 | $12.95 | $13.11 (1.24%) | $13.20 | $12.87 | 164.11 K | $264.04 M |
| 09/21/2026 | $12.85 | $12.80 (-0.39%) | $12.94 | $12.66 | 153.16 K | $257.80 M |
| 09/18/2026 | $12.43 | $12.85 (3.38%) | $13.15 | $12.25 | 506.20 K | $258.81 M |
| 09/17/2026 | $12.56 | $12.48 (-0.64%) | $12.72 | $12.34 | 147.90 K | $251.36 M |
| 09/16/2026 | $12.24 | $12.45 (1.72%) | $12.63 | $12.24 | 188.90 K | $250.75 M |
| 09/15/2026 | $12.27 | $12.26 (-0.08%) | $12.27 | $11.99 | 82.81 K | $246.93 M |
| 09/14/2026 | $12.05 | $12.25 (1.66%) | $12.37 | $11.80 | 108.30 K | $246.72 M |
| 09/11/2026 | $12.26 | $12.15 (-0.9%) | $12.31 | $11.94 | 137.05 K | $244.71 M |
| 09/10/2026 | $12.05 | $12.12 (0.58%) | $12.45 | $11.97 | 146.41 K | $244.11 M |
| 09/09/2026 | $11.88 | $12.20 (2.69%) | $12.23 | $11.88 | 175.40 K | $245.72 M |
| 09/08/2026 | $12.12 | $11.89 (-1.9%) | $12.12 | $11.81 | 104.87 K | $239.47 M |
| 09/04/2026 | $12.10 | $12.24 (1.16%) | $12.35 | $12.10 | 83.20 K | $246.52 M |
| 09/03/2026 | $12.29 | $12.18 (-0.9%) | $12.47 | $12.00 | 72.45 K | $245.31 M |
| 09/02/2026 | $12.12 | $12.14 (0.17%) | $12.40 | $12.01 | 162.92 K | $244.51 M |
| 09/01/2026 | $12.08 | $12.10 (0.17%) | $12.23 | $12.04 | 72.23 K | $243.70 M |
| 08/31/2026 | $11.95 | $12.15 (1.67%) | $12.20 | $11.95 | 79.40 K | $244.71 M |
| 08/28/2026 | $12.11 | $12.04 (-0.58%) | $12.11 | $11.95 | 53.60 K | $242.49 M |
| 08/27/2026 | $12.04 | $12.06 (0.17%) | $12.20 | $11.88 | 107.64 K | $242.90 M |
| 08/26/2026 | $11.88 | $12.04 (1.35%) | $12.14 | $11.79 | 104.52 K | $242.49 M |
| 08/25/2026 | $11.93 | $12.02 (0.75%) | $12.12 | $11.90 | 68.90 K | $242.09 M |
| 08/24/2026 | $12.12 | $11.95 (-1.4%) | $12.12 | $11.90 | 79.10 K | $240.68 M |
| 08/21/2026 | $12.25 | $12.21 (-0.33%) | $12.34 | $12.00 | 100.00 K | $245.92 M |
| 08/20/2026 | $12.20 | $12.20 (0%) | $12.38 | $12.10 | 107.23 K | $245.72 M |
| 08/19/2026 | $12.30 | $12.19 (-0.89%) | $12.50 | $12.09 | 107.72 K | $245.52 M |
| 08/18/2026 | $12.20 | $12.23 (0.25%) | $12.35 | $12.01 | 80.57 K | $246.32 M |
| 08/17/2026 | $12.13 | $12.16 (0.25%) | $12.19 | $11.90 | 94.80 K | $244.91 M |
| 08/14/2026 | $12.42 | $12.27 (-1.21%) | $12.54 | $12.09 | 74.81 K | $247.13 M |
| 08/13/2026 | $12.31 | $12.48 (1.38%) | $12.54 | $12.22 | 116.75 K | $251.36 M |
| 08/12/2026 | $12.40 | $12.24 (-1.29%) | $12.40 | $12.03 | 116.42 K | $246.52 M |
| 08/11/2026 | $12.14 | $12.46 (2.64%) | $12.52 | $12.03 | 144.70 K | $250.95 M |
| 08/10/2026 | $12.42 | $12.12 (-2.42%) | $12.53 | $12.04 | 200.54 K | $244.11 M |
| 08/07/2026 | $11.82 | $12.49 (5.67%) | $12.49 | $11.59 | 199.53 K | $251.56 M |
| 08/06/2026 | $12.10 | $11.87 (-1.9%) | $12.10 | $11.58 | 182.50 K | $239.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
