5 DAY PERFORMANCE
+36.17%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+28.59%
YEAR-TO-DATE PERFORMANCE
-1.54%
1 YEAR PERFORMANCE
-8.97%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.62 | $5.69 (1.25%) | $5.74 | $5.49 | 146,175 | $117.42 M |
| 03/11/2025 | $5.69 | $5.57 (-2.11%) | $5.69 | $5.45 | 209,839 | $118.48 M |
| 03/10/2025 | $5.99 | $5.64 (-5.84%) | $6.11 | $5.29 | 351,200 | $119.97 M |
| 03/07/2025 | $6.16 | $6.11 (-0.81%) | $6.23 | $6.03 | 193,500 | $129.96 M |
| 03/06/2025 | $6.15 | $6.25 (1.63%) | $6.37 | $6.10 | 172,432 | $132.94 M |
| 03/05/2025 | $6.59 | $6.23 (-5.46%) | $6.59 | $6.18 | 186,118 | $132.52 M |
| 03/04/2025 | $6.65 | $6.47 (-2.71%) | $6.80 | $6.30 | 235,000 | $137.62 M |
| 03/03/2025 | $7.95 | $7.26 (-8.68%) | $7.97 | $7.24 | 112,100 | $154.43 M |
| 02/28/2025 | $7.79 | $7.98 (2.44%) | $8.00 | $7.70 | 131,628 | $169.74 M |
| 02/27/2025 | $7.87 | $7.79 (-1.02%) | $7.97 | $7.60 | 80,400 | $165.85 M |
| 02/26/2025 | $7.82 | $7.91 (1.15%) | $7.96 | $7.63 | 68,045 | $168.41 M |
| 02/25/2025 | $7.48 | $7.82 (4.55%) | $7.88 | $7.41 | 89,100 | $166.49 M |
| 02/24/2025 | $7.63 | $7.56 (-0.92%) | $7.63 | $7.43 | 115,600 | $160.96 M |
| 02/21/2025 | $8.22 | $7.65 (-6.93%) | $8.28 | $7.62 | 58,900 | $162.87 M |
| 02/20/2025 | $8.45 | $8.15 (-3.55%) | $8.51 | $8.11 | 76,912 | $173.52 M |
| 02/19/2025 | $8.62 | $8.56 (-0.7%) | $8.82 | $8.45 | 68,800 | $182.25 M |
| 02/18/2025 | $8.03 | $8.79 (9.46%) | $8.88 | $8.03 | 194,720 | $187.14 M |
| 02/14/2025 | $8.04 | $8.12 (1%) | $8.12 | $7.91 | 80,900 | $172.88 M |
| 02/13/2025 | $8.03 | $8.00 (-0.37%) | $8.08 | $7.84 | 69,900 | $170.32 M |
| 02/12/2025 | $8.02 | $8.03 (0.12%) | $8.12 | $7.93 | 58,100 | $170.96 M |
| 02/11/2025 | $8.08 | $8.19 (1.36%) | $8.33 | $7.97 | 465,300 | $174.37 M |
| 02/10/2025 | $7.92 | $8.12 (2.53%) | $8.16 | $7.77 | 145,503 | $172.88 M |
| 02/07/2025 | $8.00 | $7.82 (-2.25%) | $8.05 | $7.73 | 58,300 | $166.49 M |
| 02/06/2025 | $8.22 | $8.05 (-2.07%) | $8.29 | $8.00 | 61,027 | $171.39 M |
| 02/05/2025 | $8.11 | $8.19 (0.99%) | $8.31 | $8.08 | 99,614 | $174.37 M |
| 02/04/2025 | $8.08 | $8.14 (0.74%) | $8.18 | $8.02 | 81,406 | $173.30 M |
| 02/03/2025 | $8.11 | $8.09 (-0.25%) | $8.22 | $7.97 | 132,100 | $172.24 M |
| 01/31/2025 | $8.24 | $8.09 (-1.82%) | $8.24 | $8.04 | 102,729 | $172.24 M |
| 01/30/2025 | $8.38 | $8.15 (-2.74%) | $8.38 | $7.99 | 77,929 | $173.52 M |
| 01/29/2025 | $8.39 | $8.31 (-0.95%) | $8.56 | $8.20 | 100,909 | $176.92 M |
| 01/28/2025 | $8.25 | $8.35 (1.21%) | $8.38 | $8.13 | 108,222 | $177.78 M |
| 01/27/2025 | $8.21 | $8.27 (0.73%) | $8.40 | $8.14 | 114,149 | $176.07 M |
| 01/24/2025 | $8.11 | $8.12 (0.12%) | $8.22 | $7.96 | 154,000 | $172.88 M |
| 01/23/2025 | $7.98 | $8.07 (1.13%) | $8.25 | $7.98 | 185,601 | $171.81 M |
| 01/22/2025 | $8.20 | $8.04 (-1.95%) | $8.20 | $8.01 | 71,947 | $171.18 M |
| 01/21/2025 | $8.00 | $8.23 (2.88%) | $8.31 | $8.00 | 128,300 | $175.22 M |
| 01/17/2025 | $8.05 | $7.98 (-0.87%) | $8.05 | $7.86 | 51,600 | $169.90 M |
| 01/16/2025 | $8.10 | $8.04 (-0.74%) | $8.15 | $7.96 | 44,801 | $171.18 M |
| 01/15/2025 | $8.00 | $8.10 (1.25%) | $8.11 | $7.93 | 66,800 | $172.45 M |
| 01/14/2025 | $7.82 | $7.87 (0.64%) | $8.07 | $7.68 | 79,503 | $167.56 M |
| 01/13/2025 | $7.56 | $7.91 (4.63%) | $8.00 | $7.56 | 67,715 | $168.41 M |
| 01/10/2025 | $7.73 | $7.54 (-2.46%) | $7.73 | $7.42 | 61,200 | $160.53 M |
| 01/08/2025 | $7.94 | $7.92 (-0.25%) | $8.08 | $7.86 | 27,500 | $168.62 M |
| 01/07/2025 | $8.31 | $8.08 (-2.77%) | $8.40 | $7.93 | 42,500 | $172.03 M |
| 01/06/2025 | $8.15 | $8.32 (2.09%) | $8.42 | $8.15 | 85,000 | $177.14 M |
| 01/03/2025 | $8.16 | $8.21 (0.61%) | $8.36 | $8.08 | 47,538 | $174.80 M |
| 01/02/2025 | $8.45 | $8.08 (-4.38%) | $8.80 | $8.03 | 81,317 | $172.03 M |
| 12/31/2024 | $8.09 | $8.45 (4.45%) | $8.49 | $8.05 | 43,300 | $179.90 M |
| 12/30/2024 | $8.05 | $8.00 (-0.62%) | $8.23 | $7.84 | 51,000 | $170.32 M |
| 12/27/2024 | $8.17 | $8.14 (-0.37%) | $8.21 | $7.90 | 53,623 | $173.30 M |
| 12/26/2024 | $8.21 | $8.16 (-0.61%) | $8.23 | $8.02 | 47,200 | $173.73 M |
| 12/24/2024 | $8.16 | $8.21 (0.61%) | $8.35 | $8.07 | 67,136 | $174.80 M |
| 12/23/2024 | $8.31 | $8.15 (-1.93%) | $8.68 | $8.06 | 65,025 | $173.52 M |
| 12/20/2024 | $7.83 | $8.31 (6.13%) | $8.45 | $7.83 | 127,700 | $176.92 M |
| 12/19/2024 | $8.40 | $7.96 (-5.24%) | $8.40 | $7.54 | 110,735 | $169.47 M |
| 12/18/2024 | $9.03 | $8.26 (-8.53%) | $9.04 | $8.19 | 88,200 | $175.86 M |
| 12/17/2024 | $8.88 | $9.07 (2.14%) | $9.12 | $8.82 | 55,127 | $193.10 M |
| 12/16/2024 | $8.99 | $8.86 (-1.45%) | $9.18 | $8.80 | 63,200 | $188.63 M |
| 12/13/2024 | $8.98 | $8.91 (-0.78%) | $9.05 | $8.87 | 57,530 | $189.70 M |
| 12/12/2024 | $9.18 | $8.99 (-2.07%) | $9.18 | $8.93 | 48,100 | $191.40 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.
