5 DAY PERFORMANCE
-21.12%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
+8.03%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
-1.80%
InfuSystem Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.85 | $12.80 (-0.39%) | $12.94 | $12.66 | 152.96 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 |
| 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 |
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.
