-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
+28.49% -
3 MONTH PERFORMANCE
+37.71% -
6 MONTH PERFORMANCE
+40.06% -
YEAR-TO-DATE PERFORMANCE
-14.42% -
1 YEAR PERFORMANCE
-2.91%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.66 | $9.02 (4.16%) | $9.30 | $8.66 | 116,905 | $192.04 M |
| 11/15/2024 | $9.01 | $8.66 (-3.88%) | $9.01 | $8.17 | 100,500 | $184.38 M |
| 11/14/2024 | $9.00 | $8.97 (-0.33%) | $9.16 | $8.87 | 93,900 | $190.98 M |
| 11/13/2024 | $9.44 | $8.93 (-5.4%) | $9.46 | $8.75 | 115,403 | $190.12 M |
| 11/12/2024 | $9.06 | $9.51 (4.97%) | $9.97 | $9.01 | 209,300 | $202.47 M |
| 11/11/2024 | $7.91 | $9.06 (14.54%) | $9.18 | $7.89 | 313,602 | $192.89 M |
| 11/08/2024 | $7.33 | $7.81 (6.55%) | $7.85 | $7.33 | 102,500 | $166.13 M |
| 11/07/2024 | $7.00 | $7.34 (4.86%) | $7.77 | $6.90 | 190,000 | $156.14 M |
| 11/06/2024 | $6.46 | $6.98 (8.05%) | $7.08 | $6.46 | 180,517 | $148.48 M |
| 11/05/2024 | $6.46 | $6.30 (-2.48%) | $6.46 | $6.22 | 58,802 | $134.01 M |
| 11/04/2024 | $6.33 | $6.42 (1.42%) | $6.45 | $6.29 | 33,234 | $136.74 M |
| 11/01/2024 | $6.24 | $6.39 (2.4%) | $6.45 | $6.15 | 30,448 | $136.10 M |
| 10/31/2024 | $6.18 | $6.19 (0.16%) | $6.30 | $6.07 | 42,517 | $131.84 M |
| 10/30/2024 | $6.29 | $6.13 (-2.54%) | $6.31 | $6.13 | 21,700 | $130.56 M |
| 10/29/2024 | $6.40 | $6.32 (-1.25%) | $6.47 | $6.25 | 36,100 | $134.61 M |
| 10/28/2024 | $6.53 | $6.42 (-1.68%) | $6.65 | $6.40 | 44,500 | $136.74 M |
| 10/25/2024 | $6.63 | $6.53 (-1.51%) | $6.64 | $6.45 | 45,946 | $139.08 M |
| 10/24/2024 | $6.87 | $6.56 (-4.51%) | $6.95 | $6.47 | 47,929 | $139.72 M |
| 10/23/2024 | $6.69 | $6.84 (2.24%) | $6.87 | $6.65 | 34,700 | $145.69 M |
| 10/22/2024 | $6.69 | $6.76 (1.05%) | $6.79 | $6.68 | 23,600 | $143.98 M |
| 10/21/2024 | $6.95 | $6.75 (-2.88%) | $6.95 | $6.69 | 35,139 | $143.77 M |
| 10/18/2024 | $6.98 | $7.02 (0.57%) | $7.02 | $6.89 | 34,800 | $149.52 M |
| 10/17/2024 | $7.07 | $7.00 (-0.99%) | $7.07 | $6.93 | 34,828 | $149.09 M |
| 10/16/2024 | $7.12 | $7.06 (-0.84%) | $7.13 | $6.95 | 52,213 | $150.37 M |
| 10/15/2024 | $6.77 | $7.00 (3.4%) | $7.11 | $6.77 | 52,532 | $149.09 M |
| 10/14/2024 | $6.95 | $6.79 (-2.3%) | $6.95 | $6.67 | 34,800 | $144.62 M |
| 10/11/2024 | $6.69 | $6.93 (3.59%) | $6.95 | $6.66 | 31,347 | $147.60 M |
| 10/10/2024 | $6.75 | $6.68 (-1.04%) | $6.91 | $6.66 | 67,148 | $142.28 M |
| 10/09/2024 | $6.98 | $6.77 (-3.01%) | $7.01 | $6.75 | 34,700 | $144.19 M |
| 10/08/2024 | $7.10 | $7.00 (-1.41%) | $7.26 | $6.86 | 55,600 | $149.09 M |
| 10/07/2024 | $6.82 | $7.17 (5.13%) | $7.27 | $6.81 | 85,200 | $152.71 M |
| 10/04/2024 | $7.06 | $6.75 (-4.39%) | $7.48 | $6.71 | 136,033 | $143.77 M |
| 10/03/2024 | $6.73 | $7.02 (4.31%) | $7.57 | $6.72 | 145,021 | $149.52 M |
| 10/02/2024 | $6.52 | $6.58 (0.92%) | $6.72 | $6.52 | 39,417 | $140.15 M |
| 10/01/2024 | $6.66 | $6.49 (-2.55%) | $6.71 | $6.41 | 69,902 | $138.23 M |
| 09/30/2024 | $6.79 | $6.70 (-1.33%) | $6.98 | $6.63 | 73,100 | $142.70 M |
| 09/27/2024 | $6.68 | $6.75 (1.05%) | $6.97 | $6.64 | 49,509 | $143.77 M |
| 09/26/2024 | $6.31 | $6.56 (3.96%) | $6.73 | $6.31 | 91,794 | $139.72 M |
| 09/25/2024 | $6.21 | $5.96 (-4.03%) | $6.21 | $5.91 | 33,409 | $126.94 M |
| 09/24/2024 | $6.02 | $6.25 (3.82%) | $6.30 | $6.02 | 61,046 | $133.12 M |
| 09/23/2024 | $6.53 | $5.97 (-8.58%) | $6.53 | $5.85 | 199,262 | $127.16 M |
| 09/20/2024 | $6.41 | $6.46 (0.78%) | $6.75 | $6.27 | 880,400 | $137.59 M |
| 09/19/2024 | $6.45 | $6.40 (-0.78%) | $6.57 | $6.28 | 75,728 | $136.31 M |
| 09/18/2024 | $6.50 | $6.30 (-3.08%) | $6.60 | $6.24 | 132,040 | $134.18 M |
| 09/17/2024 | $6.53 | $6.42 (-1.68%) | $6.55 | $6.30 | 79,100 | $136.74 M |
| 09/16/2024 | $6.53 | $6.51 (-0.31%) | $6.61 | $6.43 | 76,500 | $138.66 M |
| 09/13/2024 | $6.55 | $6.51 (-0.61%) | $6.59 | $6.45 | 34,100 | $138.66 M |
| 09/12/2024 | $6.52 | $6.47 (-0.77%) | $6.57 | $6.46 | 21,006 | $137.81 M |
| 09/11/2024 | $6.53 | $6.45 (-1.23%) | $6.57 | $6.33 | 28,200 | $137.38 M |
| 09/10/2024 | $6.09 | $6.45 (5.91%) | $6.61 | $6.09 | 58,600 | $137.38 M |
| 09/09/2024 | $5.92 | $6.04 (2.03%) | $6.12 | $5.92 | 22,718 | $128.65 M |
| 09/06/2024 | $6.16 | $5.84 (-5.19%) | $6.16 | $5.84 | 21,500 | $124.39 M |
| 09/05/2024 | $6.19 | $6.16 (-0.48%) | $6.24 | $6.12 | 35,816 | $131.20 M |
| 09/04/2024 | $6.33 | $6.15 (-2.84%) | $6.37 | $6.03 | 29,700 | $130.99 M |
| 09/03/2024 | $6.56 | $6.33 (-3.51%) | $6.62 | $6.30 | 41,500 | $134.82 M |
| 08/30/2024 | $6.48 | $6.65 (2.62%) | $6.65 | $6.48 | 16,732 | $141.64 M |
| 08/29/2024 | $6.49 | $6.47 (-0.31%) | $6.52 | $6.44 | 47,200 | $137.81 M |
| 08/28/2024 | $6.50 | $6.47 (-0.46%) | $6.59 | $6.46 | 22,844 | $137.81 M |
| 08/27/2024 | $6.42 | $6.49 (1.09%) | $6.58 | $6.42 | 15,229 | $138.23 M |
| 08/26/2024 | $6.64 | $6.44 (-3.01%) | $6.73 | $6.40 | 34,400 | $137.17 M |
| 08/23/2024 | $6.21 | $6.62 (6.6%) | $6.66 | $6.21 | 62,010 | $141.00 M |
| 08/22/2024 | $6.26 | $6.15 (-1.76%) | $6.31 | $6.10 | 17,126 | $130.99 M |
| 08/21/2024 | $6.12 | $6.26 (2.29%) | $6.34 | $6.00 | 37,637 | $133.33 M |
| 08/20/2024 | $6.37 | $6.07 (-4.71%) | $6.39 | $6.06 | 79,700 | $129.29 M |
| 08/19/2024 | $6.53 | $6.37 (-2.45%) | $6.63 | $6.33 | 20,344 | $135.68 M |