5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-15.52%
6 MONTH PERFORMANCE
+47.21%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
-0.44%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.24 | $8.96 (-3.03%) | $9.24 | $8.93 | 95.19 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 |
| 10/27/2025 | $10.32 | $10.01 (-3%) | $10.45 | $9.87 | 160.00 K | $209.86 M |
| 10/24/2025 | $10.11 | $10.13 (0.2%) | $10.29 | $9.99 | 129.80 K | $212.38 M |
| 10/23/2025 | $9.91 | $10.06 (1.51%) | $10.18 | $9.67 | 144.63 K | $210.91 M |
| 10/22/2025 | $9.80 | $9.79 (-0.1%) | $10.06 | $9.66 | 214.80 K | $205.25 M |
| 10/21/2025 | $9.63 | $9.68 (0.52%) | $9.73 | $9.49 | 117.20 K | $202.94 M |
| 10/20/2025 | $9.15 | $9.60 (4.92%) | $9.68 | $9.15 | 156.55 K | $201.27 M |
| 10/17/2025 | $9.19 | $9.00 (-2.07%) | $9.35 | $8.98 | 141.40 K | $188.69 M |
| 10/16/2025 | $9.59 | $9.29 (-3.13%) | $9.61 | $9.18 | 111.70 K | $194.77 M |
| 10/15/2025 | $9.20 | $9.51 (3.37%) | $9.56 | $9.15 | 153.42 K | $199.38 M |
| 10/14/2025 | $9.10 | $9.14 (0.44%) | $9.25 | $8.95 | 109.54 K | $191.62 M |
| 10/13/2025 | $9.27 | $9.22 (-0.54%) | $9.40 | $8.96 | 169.90 K | $193.30 M |
| 10/10/2025 | $9.61 | $9.23 (-3.95%) | $9.76 | $9.11 | 268.38 K | $193.51 M |
| 10/09/2025 | $9.94 | $9.61 (-3.32%) | $9.98 | $9.37 | 397.91 K | $201.47 M |
| 10/08/2025 | $10.27 | $9.82 (-4.38%) | $10.27 | $9.62 | 255.37 K | $205.88 M |
| 10/07/2025 | $10.45 | $10.17 (-2.68%) | $10.67 | $10.12 | 206.38 K | $213.22 M |
| 10/06/2025 | $10.36 | $10.50 (1.35%) | $10.59 | $10.11 | 254.04 K | $220.13 M |
| 10/03/2025 | $10.32 | $10.36 (0.39%) | $10.96 | $10.18 | 454.74 K | $217.20 M |
| 10/02/2025 | $10.27 | $10.22 (-0.49%) | $10.34 | $10.05 | 157.30 K | $214.26 M |
| 10/01/2025 | $10.24 | $10.27 (0.29%) | $10.35 | $10.08 | 164.17 K | $215.31 M |
| 09/30/2025 | $10.35 | $10.36 (0.1%) | $10.50 | $10.01 | 164.00 K | $217.20 M |
| 09/29/2025 | $10.43 | $10.50 (0.67%) | $10.59 | $10.22 | 281.60 K | $220.13 M |
| 09/26/2025 | $10.21 | $10.34 (1.27%) | $10.43 | $10.16 | 251.03 K | $216.78 M |
| 09/25/2025 | $10.10 | $10.08 (-0.2%) | $10.19 | $10.00 | 108.70 K | $211.33 M |
| 09/24/2025 | $10.25 | $10.25 (0%) | $10.46 | $10.05 | 220.70 K | $214.89 M |
| 09/23/2025 | $10.55 | $10.22 (-3.13%) | $10.64 | $10.13 | 260.23 K | $214.26 M |
| 09/22/2025 | $10.00 | $10.41 (4.1%) | $10.52 | $9.99 | 420.46 K | $218.25 M |
| 09/19/2025 | $10.08 | $10.00 (-0.79%) | $10.09 | $9.85 | 226.62 K | $209.65 M |
| 09/18/2025 | $10.08 | $10.04 (-0.4%) | $10.18 | $9.90 | 223.16 K | $210.49 M |
| 09/17/2025 | $10.14 | $9.78 (-3.55%) | $10.23 | $9.73 | 202.42 K | $205.04 M |
| 09/16/2025 | $10.24 | $10.10 (-1.37%) | $10.33 | $10.02 | 259.90 K | $211.75 M |
| 09/15/2025 | $10.00 | $10.16 (1.6%) | $10.24 | $9.82 | 375.80 K | $213.01 M |
| 09/12/2025 | $10.12 | $9.99 (-1.28%) | $10.13 | $9.97 | 156.17 K | $209.44 M |
| 09/11/2025 | $10.12 | $10.13 (0.1%) | $10.27 | $10.01 | 235.30 K | $212.38 M |
| 09/10/2025 | $10.42 | $10.10 (-3.07%) | $10.47 | $10.01 | 287.00 K | $211.75 M |
| 09/09/2025 | $10.34 | $10.42 (0.77%) | $10.57 | $10.13 | 316.80 K | $218.46 M |
| 09/08/2025 | $10.17 | $10.26 (0.88%) | $10.30 | $9.90 | 307.68 K | $215.10 M |
| 09/05/2025 | $10.56 | $10.16 (-3.79%) | $10.60 | $10.05 | 227.35 K | $213.01 M |
| 09/04/2025 | $10.55 | $10.63 (0.76%) | $10.69 | $10.48 | 177.99 K | $222.86 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.
