5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-15.69%
3 MONTH PERFORMANCE
-38.72%
6 MONTH PERFORMANCE
-30.34%
YEAR-TO-DATE PERFORMANCE
-42.13%
1 YEAR PERFORMANCE
-37.23%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.97 | $4.91 (-1.21%) | $4.97 | $4.87 | 133,640 | $104.44 M |
| 04/16/2025 | $4.99 | $4.98 (-0.2%) | $5.06 | $4.94 | 157,526 | $105.93 M |
| 04/15/2025 | $5.03 | $5.03 (0%) | $5.09 | $4.89 | 97,311 | $106.99 M |
| 04/14/2025 | $5.05 | $5.00 (-0.99%) | $5.28 | $5.00 | 115,703 | $106.35 M |
| 04/11/2025 | $4.88 | $4.98 (2.05%) | $5.01 | $4.75 | 105,934 | $105.93 M |
| 04/10/2025 | $4.77 | $4.91 (2.94%) | $5.07 | $4.77 | 187,803 | $104.44 M |
| 04/09/2025 | $4.74 | $5.07 (6.96%) | $5.21 | $4.67 | 232,900 | $107.84 M |
| 04/08/2025 | $5.21 | $4.80 (-7.87%) | $5.21 | $4.68 | 99,700 | $102.10 M |
| 04/07/2025 | $4.70 | $5.00 (6.38%) | $5.23 | $4.61 | 193,408 | $106.35 M |
| 04/04/2025 | $4.85 | $4.91 (1.24%) | $5.01 | $4.73 | 169,718 | $104.44 M |
| 04/03/2025 | $5.05 | $5.03 (-0.4%) | $5.16 | $4.84 | 267,429 | $106.99 M |
| 04/02/2025 | $5.26 | $5.32 (1.14%) | $5.45 | $5.23 | 122,900 | $113.16 M |
| 04/01/2025 | $5.42 | $5.36 (-1.11%) | $5.59 | $5.30 | 92,818 | $114.01 M |
| 03/31/2025 | $5.45 | $5.38 (-1.28%) | $5.52 | $5.26 | 131,500 | $114.44 M |
| 03/28/2025 | $6.06 | $5.47 (-9.74%) | $6.06 | $5.44 | 64,502 | $116.35 M |
| 03/27/2025 | $6.03 | $6.06 (0.5%) | $6.11 | $5.99 | 76,117 | $128.90 M |
| 03/26/2025 | $6.10 | $6.04 (-0.98%) | $6.19 | $5.95 | 114,236 | $128.48 M |
| 03/25/2025 | $6.04 | $6.15 (1.82%) | $6.22 | $5.96 | 96,900 | $130.82 M |
| 03/24/2025 | $5.93 | $6.07 (2.36%) | $6.10 | $5.81 | 117,600 | $129.11 M |
| 03/21/2025 | $5.57 | $5.83 (4.67%) | $5.84 | $5.56 | 226,043 | $124.01 M |
| 03/20/2025 | $5.69 | $5.65 (-0.7%) | $5.78 | $5.55 | 65,303 | $120.18 M |
| 03/19/2025 | $5.79 | $5.72 (-1.21%) | $5.80 | $5.67 | 68,400 | $121.67 M |
| 03/18/2025 | $5.72 | $5.80 (1.4%) | $5.85 | $5.63 | 83,600 | $123.37 M |
| 03/17/2025 | $5.48 | $5.75 (4.93%) | $5.87 | $5.47 | 186,469 | $122.31 M |
| 03/14/2025 | $5.46 | $5.55 (1.65%) | $5.75 | $5.46 | 115,900 | $118.05 M |
| 03/13/2025 | $5.69 | $5.46 (-4.04%) | $5.74 | $5.37 | 122,400 | $116.14 M |
| 03/12/2025 | $5.62 | $5.69 (1.25%) | $5.74 | $5.49 | 146,200 | $121.03 M |
| 03/11/2025 | $5.69 | $5.57 (-2.11%) | $5.69 | $5.45 | 209,839 | $118.48 M |
| 03/10/2025 | $5.99 | $5.64 (-5.84%) | $6.11 | $5.29 | 351,200 | $119.97 M |
| 03/07/2025 | $6.16 | $6.11 (-0.81%) | $6.23 | $6.03 | 193,500 | $129.96 M |
| 03/06/2025 | $6.15 | $6.25 (1.63%) | $6.37 | $6.10 | 172,432 | $132.94 M |
| 03/05/2025 | $6.59 | $6.23 (-5.46%) | $6.59 | $6.18 | 186,118 | $132.52 M |
| 03/04/2025 | $6.65 | $6.47 (-2.71%) | $6.80 | $6.30 | 235,000 | $137.62 M |
| 03/03/2025 | $7.95 | $7.26 (-8.68%) | $7.97 | $7.24 | 112,100 | $154.43 M |
| 02/28/2025 | $7.79 | $7.98 (2.44%) | $8.00 | $7.70 | 131,628 | $169.74 M |
| 02/27/2025 | $7.87 | $7.79 (-1.02%) | $7.97 | $7.60 | 80,400 | $165.85 M |
| 02/26/2025 | $7.82 | $7.91 (1.15%) | $7.96 | $7.63 | 68,045 | $168.41 M |
| 02/25/2025 | $7.48 | $7.82 (4.55%) | $7.88 | $7.41 | 89,100 | $166.49 M |
| 02/24/2025 | $7.63 | $7.56 (-0.92%) | $7.63 | $7.43 | 115,600 | $160.96 M |
| 02/21/2025 | $8.22 | $7.65 (-6.93%) | $8.28 | $7.62 | 58,900 | $162.87 M |
| 02/20/2025 | $8.45 | $8.15 (-3.55%) | $8.51 | $8.11 | 76,912 | $173.52 M |
| 02/19/2025 | $8.62 | $8.56 (-0.7%) | $8.82 | $8.45 | 68,800 | $182.25 M |
| 02/18/2025 | $8.03 | $8.79 (9.46%) | $8.88 | $8.03 | 194,720 | $187.14 M |
| 02/14/2025 | $8.04 | $8.12 (1%) | $8.12 | $7.91 | 80,900 | $172.88 M |
| 02/13/2025 | $8.03 | $8.00 (-0.37%) | $8.08 | $7.84 | 69,900 | $170.32 M |
| 02/12/2025 | $8.02 | $8.03 (0.12%) | $8.12 | $7.93 | 58,100 | $170.96 M |
| 02/11/2025 | $8.08 | $8.19 (1.36%) | $8.33 | $7.97 | 465,300 | $174.37 M |
| 02/10/2025 | $7.92 | $8.12 (2.53%) | $8.16 | $7.77 | 145,503 | $172.88 M |
| 02/07/2025 | $8.00 | $7.82 (-2.25%) | $8.05 | $7.73 | 58,300 | $166.49 M |
| 02/06/2025 | $8.22 | $8.05 (-2.07%) | $8.29 | $8.00 | 61,027 | $171.39 M |
| 02/05/2025 | $8.11 | $8.19 (0.99%) | $8.31 | $8.08 | 99,614 | $174.37 M |
| 02/04/2025 | $8.08 | $8.14 (0.74%) | $8.18 | $8.02 | 81,406 | $173.30 M |
| 02/03/2025 | $8.11 | $8.09 (-0.25%) | $8.22 | $7.97 | 132,100 | $172.24 M |
| 01/31/2025 | $8.24 | $8.09 (-1.82%) | $8.24 | $8.04 | 102,729 | $172.24 M |
| 01/30/2025 | $8.38 | $8.15 (-2.74%) | $8.38 | $7.99 | 77,929 | $173.52 M |
| 01/29/2025 | $8.39 | $8.31 (-0.95%) | $8.56 | $8.20 | 100,909 | $176.92 M |
| 01/28/2025 | $8.25 | $8.35 (1.21%) | $8.38 | $8.13 | 108,222 | $177.78 M |
| 01/27/2025 | $8.21 | $8.27 (0.73%) | $8.40 | $8.14 | 114,149 | $176.07 M |
| 01/24/2025 | $8.11 | $8.12 (0.12%) | $8.22 | $7.96 | 154,000 | $172.88 M |
| 01/23/2025 | $7.98 | $8.07 (1.13%) | $8.25 | $7.98 | 185,601 | $171.81 M |
| 01/22/2025 | $8.20 | $8.04 (-1.95%) | $8.20 | $8.01 | 71,947 | $171.18 M |
| 01/21/2025 | $8.00 | $8.23 (2.88%) | $8.31 | $8.00 | 128,300 | $175.22 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.
