5 DAY PERFORMANCE
+7.44%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+9.48%
6 MONTH PERFORMANCE
+27.20%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
+30.59%
InfuSystem Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.82 | $12.46 (5.37%) | $12.49 | $11.59 | 0 | $240.88 M |
| 08/06/2026 | $12.10 | $11.87 (-1.9%) | $12.10 | $11.58 | 182.50 K | $239.07 M |
| 08/05/2026 | $12.07 | $12.15 (0.66%) | $12.97 | $11.99 | 443.88 K | $244.71 M |
| 08/04/2026 | $10.14 | $12.32 (21.5%) | $12.50 | $9.88 | 582.07 K | $248.13 M |
| 08/03/2026 | $9.22 | $9.22 (0%) | $9.53 | $9.11 | 238.30 K | $185.70 M |
| 07/31/2026 | $9.18 | $9.14 (-0.44%) | $9.44 | $8.88 | 172.81 K | $184.09 M |
| 07/30/2026 | $9.69 | $9.19 (-5.16%) | $9.76 | $9.14 | 150.91 K | $185.74 M |
| 07/29/2026 | $9.81 | $9.76 (-0.51%) | $10.00 | $9.42 | 173.24 K | $197.26 M |
| 07/28/2026 | $9.43 | $9.92 (5.2%) | $9.94 | $9.36 | 114.20 K | $200.49 M |
| 07/27/2026 | $9.12 | $9.36 (2.63%) | $9.52 | $9.12 | 129.00 K | $189.18 M |
| 07/24/2026 | $8.89 | $9.12 (2.59%) | $9.27 | $8.89 | 98.05 K | $184.32 M |
| 07/23/2026 | $8.90 | $8.89 (-0.11%) | $8.92 | $8.76 | 100.81 K | $179.68 M |
| 07/22/2026 | $9.10 | $8.90 (-2.2%) | $9.12 | $8.86 | 113.60 K | $179.88 M |
| 07/21/2026 | $9.15 | $9.15 (0%) | $9.20 | $8.95 | 150.54 K | $184.93 M |
| 07/20/2026 | $9.00 | $8.94 (-0.67%) | $9.08 | $8.69 | 178.84 K | $180.69 M |
| 07/17/2026 | $9.14 | $8.92 (-2.41%) | $9.39 | $8.85 | 100.70 K | $180.28 M |
| 07/16/2026 | $9.02 | $9.24 (2.44%) | $9.48 | $8.97 | 155.54 K | $186.75 M |
| 07/15/2026 | $9.14 | $9.01 (-1.42%) | $9.36 | $8.93 | 109.00 K | $182.10 M |
| 07/14/2026 | $9.32 | $9.19 (-1.39%) | $9.36 | $9.12 | 86.03 K | $185.74 M |
| 07/13/2026 | $9.63 | $9.30 (-3.43%) | $9.71 | $9.26 | 138.30 K | $187.96 M |
| 07/10/2026 | $9.79 | $9.68 (-1.12%) | $9.96 | $9.55 | 84.73 K | $195.64 M |
| 07/09/2026 | $9.60 | $9.74 (1.46%) | $9.96 | $9.60 | 78.20 K | $196.86 M |
| 07/08/2026 | $9.67 | $9.70 (0.31%) | $9.91 | $9.46 | 221.00 K | $196.05 M |
| 07/07/2026 | $10.00 | $9.69 (-3.1%) | $10.10 | $9.67 | 142.03 K | $195.85 M |
| 07/06/2026 | $10.16 | $9.97 (-1.87%) | $10.24 | $9.83 | 223.90 K | $201.50 M |
| 07/02/2026 | $10.04 | $10.16 (1.2%) | $10.24 | $9.94 | 81.50 K | $205.34 M |
| 07/01/2026 | $9.70 | $10.02 (3.3%) | $10.05 | $9.70 | 155.02 K | $202.51 M |
| 06/30/2026 | $9.77 | $9.65 (-1.23%) | $9.86 | $9.56 | 201.30 K | $195.04 M |
| 06/29/2026 | $10.05 | $9.88 (-1.69%) | $10.32 | $9.75 | 269.30 K | $199.69 M |
| 06/26/2026 | $9.10 | $10.05 (10.44%) | $10.30 | $8.96 | 2.82 M | $203.12 M |
| 06/25/2026 | $9.18 | $9.05 (-1.42%) | $9.26 | $8.99 | 158.49 K | $182.91 M |
| 06/24/2026 | $9.08 | $9.15 (0.77%) | $9.23 | $9.02 | 78.43 K | $184.93 M |
| 06/23/2026 | $8.96 | $9.08 (1.34%) | $9.16 | $8.70 | 118.58 K | $183.52 M |
| 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 |
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.
