5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-9.04%
3 MONTH PERFORMANCE
-22.01%
6 MONTH PERFORMANCE
+38.14%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-2.40%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.45 | $8.14 (-3.67%) | $8.55 | $8.14 | 65.87 K | $170.81 M |
| 01/27/2026 | $8.64 | $8.48 (-1.85%) | $8.64 | $8.32 | 150.21 K | $176.21 M |
| 01/26/2026 | $8.50 | $8.65 (1.76%) | $8.96 | $8.50 | 157.90 K | $179.74 M |
| 01/23/2026 | $8.60 | $8.48 (-1.4%) | $8.66 | $8.35 | 105.61 K | $176.21 M |
| 01/22/2026 | $8.64 | $8.65 (0.12%) | $8.80 | $8.54 | 91.72 K | $179.74 M |
| 01/21/2026 | $8.46 | $8.62 (1.89%) | $8.74 | $8.42 | 85.52 K | $179.12 M |
| 01/20/2026 | $8.61 | $8.40 (-2.44%) | $8.80 | $8.34 | 148.14 K | $174.55 M |
| 01/16/2026 | $8.54 | $8.78 (2.81%) | $8.83 | $8.45 | 143.60 K | $182.44 M |
| 01/15/2026 | $8.71 | $8.60 (-1.26%) | $8.71 | $8.48 | 124.70 K | $178.70 M |
| 01/14/2026 | $8.51 | $8.72 (2.47%) | $8.78 | $8.51 | 142.90 K | $181.20 M |
| 01/13/2026 | $8.74 | $8.51 (-2.63%) | $8.75 | $8.30 | 141.61 K | $176.83 M |
| 01/12/2026 | $8.61 | $8.74 (1.51%) | $8.98 | $8.59 | 140.75 K | $181.61 M |
| 01/09/2026 | $8.94 | $8.67 (-3.02%) | $8.99 | $8.58 | 95.43 K | $180.16 M |
| 01/08/2026 | $8.80 | $8.97 (1.93%) | $8.97 | $8.80 | 79.33 K | $186.39 M |
| 01/07/2026 | $8.69 | $8.91 (2.53%) | $8.98 | $8.66 | 111.02 K | $185.14 M |
| 01/06/2026 | $8.74 | $8.77 (0.34%) | $8.81 | $8.57 | 105.13 K | $182.23 M |
| 01/05/2026 | $8.46 | $8.82 (4.26%) | $8.86 | $8.42 | 137.70 K | $183.27 M |
| 01/02/2026 | $9.01 | $8.39 (-6.88%) | $9.01 | $8.36 | 285.15 K | $174.34 M |
| 12/31/2025 | $8.96 | $8.97 (0.11%) | $8.97 | $8.81 | 127.45 K | $186.39 M |
| 12/30/2025 | $8.96 | $8.91 (-0.56%) | $9.03 | $8.71 | 83.11 K | $185.14 M |
| 12/29/2025 | $8.82 | $8.96 (1.59%) | $8.96 | $8.76 | 114.50 K | $186.18 M |
| 12/26/2025 | $9.11 | $8.96 (-1.65%) | $9.14 | $8.75 | 131.64 K | $186.18 M |
| 12/24/2025 | $9.02 | $9.11 (1%) | $9.13 | $8.90 | 45.60 K | $189.30 M |
| 12/23/2025 | $9.18 | $9.04 (-1.53%) | $9.19 | $8.96 | 55.52 K | $187.84 M |
| 12/22/2025 | $9.16 | $9.16 (0%) | $9.40 | $9.00 | 91.40 K | $190.34 M |
| 12/19/2025 | $9.46 | $9.20 (-2.75%) | $9.53 | $8.90 | 232.92 K | $191.17 M |
| 12/18/2025 | $9.46 | $9.52 (0.63%) | $9.66 | $9.43 | 78.40 K | $197.82 M |
| 12/17/2025 | $9.25 | $9.32 (0.76%) | $9.54 | $9.25 | 123.80 K | $193.66 M |
| 12/16/2025 | $9.15 | $9.29 (1.53%) | $9.31 | $9.12 | 103.55 K | $193.04 M |
| 12/15/2025 | $9.31 | $9.24 (-0.75%) | $9.31 | $8.98 | 123.90 K | $192.00 M |
| 12/12/2025 | $9.19 | $9.24 (0.54%) | $9.27 | $9.04 | 80.54 K | $192.00 M |
| 12/11/2025 | $9.18 | $9.21 (0.33%) | $9.38 | $9.16 | 84.20 K | $191.38 M |
| 12/10/2025 | $9.13 | $9.11 (-0.22%) | $9.28 | $9.07 | 116.35 K | $189.30 M |
| 12/09/2025 | $8.70 | $9.13 (4.94%) | $9.22 | $8.70 | 142.90 K | $189.71 M |
| 12/08/2025 | $8.78 | $8.75 (-0.34%) | $9.03 | $8.67 | 156.64 K | $181.82 M |
| 12/05/2025 | $8.93 | $8.89 (-0.45%) | $9.16 | $8.87 | 106.20 K | $184.73 M |
| 12/04/2025 | $9.24 | $8.96 (-3.03%) | $9.24 | $8.93 | 95.20 K | $186.18 M |
| 12/03/2025 | $8.95 | $9.34 (4.36%) | $9.34 | $8.77 | 124.42 K | $194.08 M |
| 12/02/2025 | $9.22 | $8.97 (-2.71%) | $9.29 | $8.96 | 118.60 K | $186.39 M |
| 12/01/2025 | $9.21 | $9.27 (0.65%) | $9.34 | $9.00 | 108.90 K | $192.62 M |
| 11/28/2025 | $9.23 | $9.28 (0.54%) | $9.36 | $9.08 | 62.30 K | $192.83 M |
| 11/26/2025 | $9.58 | $9.25 (-3.44%) | $9.65 | $9.23 | 102.10 K | $192.21 M |
| 11/25/2025 | $9.48 | $9.63 (1.58%) | $9.72 | $9.20 | 79.80 K | $200.10 M |
| 11/24/2025 | $9.46 | $9.51 (0.53%) | $9.65 | $9.19 | 173.42 K | $197.61 M |
| 11/21/2025 | $9.19 | $9.46 (2.94%) | $9.57 | $9.12 | 117.60 K | $196.57 M |
| 11/20/2025 | $9.57 | $9.22 (-3.66%) | $9.72 | $9.16 | 199.90 K | $191.58 M |
| 11/19/2025 | $9.28 | $9.28 (0%) | $9.40 | $9.15 | 175.05 K | $192.83 M |
| 11/18/2025 | $9.25 | $9.31 (0.65%) | $9.41 | $9.17 | 107.75 K | $193.45 M |
| 11/17/2025 | $9.55 | $9.32 (-2.41%) | $9.66 | $9.24 | 130.73 K | $193.66 M |
| 11/14/2025 | $10.00 | $9.51 (-4.9%) | $10.10 | $9.47 | 187.79 K | $197.61 M |
| 11/13/2025 | $10.35 | $10.16 (-1.84%) | $10.41 | $10.04 | 143.10 K | $211.12 M |
| 11/12/2025 | $10.50 | $10.43 (-0.67%) | $10.69 | $10.23 | 141.50 K | $216.73 M |
| 11/11/2025 | $10.10 | $10.45 (3.47%) | $10.57 | $10.10 | 232.20 K | $217.14 M |
| 11/10/2025 | $9.92 | $10.09 (1.71%) | $10.20 | $9.70 | 226.01 K | $209.66 M |
| 11/07/2025 | $10.27 | $9.92 (-3.41%) | $10.35 | $9.78 | 205.12 K | $206.13 M |
| 11/06/2025 | $9.84 | $10.29 (4.57%) | $10.32 | $9.84 | 229.77 K | $213.82 M |
| 11/05/2025 | $9.55 | $10.00 (4.71%) | $10.69 | $9.49 | 361.00 K | $207.79 M |
| 11/04/2025 | $9.25 | $9.46 (2.27%) | $9.70 | $8.57 | 438.09 K | $196.57 M |
| 11/03/2025 | $10.35 | $10.40 (0.48%) | $10.57 | $9.90 | 175.10 K | $216.10 M |
| 10/31/2025 | $10.05 | $10.36 (3.08%) | $10.38 | $10.00 | 108.80 K | $215.27 M |
| 10/30/2025 | $10.43 | $10.00 (-4.12%) | $10.61 | $9.96 | 164.80 K | $209.65 M |
| 10/29/2025 | $10.46 | $10.52 (0.57%) | $10.87 | $10.34 | 207.77 K | $220.55 M |
| 10/28/2025 | $9.99 | $10.45 (4.6%) | $10.50 | $9.92 | 236.41 K | $219.09 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.
