5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
+8.63%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+58.90%
InfuSystem Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.35 | $8.92 (-4.6%) | $9.41 | $8.83 | 135.73 K | $180.28 M |
| 06/18/2026 | $8.74 | $9.42 (7.78%) | $9.42 | $8.73 | 201.71 K | $190.39 M |
| 06/17/2026 | $8.89 | $8.75 (-1.57%) | $9.00 | $8.63 | 119.80 K | $176.85 M |
| 06/16/2026 | $8.80 | $8.80 (0%) | $9.10 | $8.80 | 268.72 K | $177.86 M |
| 06/15/2026 | $9.08 | $8.80 (-3.08%) | $9.17 | $8.78 | 135.81 K | $177.86 M |
| 06/12/2026 | $9.13 | $9.14 (0.11%) | $9.27 | $9.01 | 157.72 K | $184.73 M |
| 06/11/2026 | $8.90 | $9.05 (1.69%) | $9.14 | $8.84 | 148.40 K | $182.91 M |
| 06/10/2026 | $9.03 | $8.88 (-1.66%) | $9.13 | $8.83 | 111.35 K | $179.47 M |
| 06/09/2026 | $8.96 | $9.01 (0.56%) | $9.11 | $8.85 | 162.70 K | $182.10 M |
| 06/08/2026 | $9.33 | $9.01 (-3.43%) | $9.33 | $8.98 | 94.25 K | $182.10 M |
| 06/05/2026 | $9.10 | $9.24 (1.54%) | $9.34 | $8.98 | 98.05 K | $186.75 M |
| 06/04/2026 | $8.96 | $9.12 (1.79%) | $9.35 | $8.96 | 99.60 K | $184.32 M |
| 06/03/2026 | $8.88 | $9.03 (1.69%) | $9.10 | $8.78 | 128.35 K | $182.51 M |
| 06/02/2026 | $8.78 | $8.88 (1.14%) | $9.18 | $8.78 | 214.34 K | $179.47 M |
| 06/01/2026 | $9.00 | $8.95 (-0.56%) | $9.15 | $8.75 | 156.94 K | $180.89 M |
| 05/29/2026 | $9.10 | $9.07 (-0.33%) | $9.51 | $9.02 | 163.98 K | $183.31 M |
| 05/28/2026 | $9.18 | $9.06 (-1.31%) | $9.42 | $9.01 | 138.14 K | $183.11 M |
| 05/27/2026 | $9.51 | $9.25 (-2.73%) | $9.63 | $9.19 | 181.92 K | $186.95 M |
| 05/26/2026 | $9.91 | $9.51 (-4.04%) | $10.00 | $9.31 | 159.24 K | $192.21 M |
| 05/22/2026 | $9.94 | $9.66 (-2.82%) | $10.24 | $9.65 | 152.48 K | $195.24 M |
| 05/21/2026 | $10.00 | $9.94 (-0.6%) | $10.15 | $9.61 | 317.02 K | $200.90 M |
| 05/20/2026 | $9.76 | $10.16 (4.1%) | $10.21 | $9.46 | 281.00 K | $205.34 M |
| 05/19/2026 | $9.05 | $9.67 (6.85%) | $9.86 | $9.05 | 446.35 K | $195.44 M |
| 05/18/2026 | $8.69 | $8.90 (2.42%) | $9.05 | $8.67 | 226.20 K | $179.88 M |
| 05/15/2026 | $8.44 | $8.77 (3.91%) | $8.77 | $8.36 | 172.80 K | $177.25 M |
| 05/14/2026 | $8.25 | $8.61 (4.36%) | $8.65 | $8.19 | 192.82 K | $174.02 M |
| 05/13/2026 | $8.27 | $8.21 (-0.73%) | $8.67 | $8.18 | 375.88 K | $165.93 M |
| 05/12/2026 | $8.41 | $8.41 (0%) | $8.71 | $8.04 | 609.23 K | $169.97 M |
| 05/11/2026 | $8.46 | $8.37 (-1.06%) | $8.70 | $8.21 | 325.45 K | $169.17 M |
| 05/08/2026 | $9.03 | $8.41 (-6.87%) | $9.03 | $8.37 | 347.23 K | $169.97 M |
| 05/07/2026 | $8.34 | $8.97 (7.55%) | $9.12 | $8.10 | 728.71 K | $181.29 M |
| 05/06/2026 | $10.66 | $10.14 (-4.88%) | $10.70 | $10.09 | 94.15 K | $204.94 M |
| 05/05/2026 | $10.45 | $10.62 (1.63%) | $10.67 | $10.30 | 84.96 K | $214.64 M |
| 05/04/2026 | $10.46 | $10.39 (-0.67%) | $10.66 | $10.30 | 127.95 K | $209.99 M |
| 05/01/2026 | $10.19 | $10.37 (1.77%) | $10.55 | $10.10 | 123.02 K | $209.59 M |
| 04/30/2026 | $9.93 | $10.13 (2.01%) | $10.15 | $9.62 | 153.40 K | $204.74 M |
| 04/29/2026 | $10.28 | $9.83 (-4.38%) | $10.28 | $9.71 | 114.78 K | $198.67 M |
| 04/28/2026 | $10.60 | $10.18 (-3.96%) | $10.68 | $10.04 | 87.31 K | $205.75 M |
| 04/27/2026 | $10.34 | $10.66 (3.09%) | $11.00 | $10.34 | 202.80 K | $215.45 M |
| 04/24/2026 | $10.40 | $10.34 (-0.58%) | $10.40 | $9.97 | 104.73 K | $208.98 M |
| 04/23/2026 | $10.36 | $10.27 (-0.87%) | $10.48 | $10.22 | 75.65 K | $207.57 M |
| 04/22/2026 | $10.44 | $10.41 (-0.29%) | $10.47 | $10.21 | 73.10 K | $210.40 M |
| 04/21/2026 | $10.80 | $10.30 (-4.63%) | $10.93 | $10.25 | 76.72 K | $208.17 M |
| 04/20/2026 | $10.39 | $10.79 (3.85%) | $10.86 | $10.33 | 115.98 K | $218.08 M |
| 04/17/2026 | $10.32 | $10.58 (2.52%) | $10.60 | $10.18 | 141.91 K | $213.83 M |
| 04/16/2026 | $10.21 | $10.23 (0.2%) | $10.32 | $9.97 | 94.30 K | $206.76 M |
| 04/15/2026 | $10.04 | $10.20 (1.59%) | $10.26 | $10.02 | 65.94 K | $206.15 M |
| 04/14/2026 | $9.74 | $9.99 (2.57%) | $9.99 | $9.74 | 126.81 K | $201.91 M |
| 04/13/2026 | $9.38 | $9.73 (3.73%) | $9.76 | $9.38 | 61.77 K | $196.65 M |
| 04/10/2026 | $9.62 | $9.38 (-2.49%) | $9.64 | $9.31 | 59.91 K | $189.58 M |
| 04/09/2026 | $9.45 | $9.62 (1.8%) | $9.68 | $9.27 | 67.91 K | $194.43 M |
| 04/08/2026 | $9.57 | $9.47 (-1.04%) | $9.65 | $9.43 | 89.80 K | $191.40 M |
| 04/07/2026 | $9.43 | $9.36 (-0.74%) | $9.57 | $9.27 | 52.54 K | $189.18 M |
| 04/06/2026 | $9.26 | $9.43 (1.84%) | $9.61 | $9.20 | 91.30 K | $190.59 M |
| 04/02/2026 | $9.11 | $9.29 (1.98%) | $9.40 | $8.93 | 59.03 K | $187.76 M |
| 04/01/2026 | $9.26 | $9.30 (0.43%) | $9.43 | $9.06 | 66.51 K | $187.96 M |
| 03/31/2026 | $9.50 | $9.23 (-2.84%) | $9.50 | $9.12 | 87.94 K | $186.55 M |
| 03/30/2026 | $9.60 | $9.35 (-2.6%) | $9.63 | $9.15 | 166.60 K | $188.97 M |
| 03/27/2026 | $9.71 | $9.54 (-1.75%) | $9.71 | $9.41 | 73.05 K | $192.81 M |
| 03/26/2026 | $9.51 | $9.70 (2%) | $10.07 | $9.51 | 103.83 K | $196.05 M |
| 03/25/2026 | $9.76 | $9.79 (0.31%) | $9.85 | $9.60 | 61.70 K | $197.87 M |
| 03/24/2026 | $9.42 | $9.69 (2.87%) | $9.74 | $9.40 | 106.90 K | $195.85 M |
| 03/23/2026 | $9.23 | $9.60 (4.01%) | $9.67 | $9.11 | 109.92 K | $194.03 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.
