5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
+15.40%
6 MONTH PERFORMANCE
-28.50%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-16.98%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $5.56 | $5.75 (3.42%) | $5.78 | $5.56 | 133.62 K | $121.47 M |
| 07/21/2025 | $5.48 | $5.51 (0.55%) | $5.60 | $5.43 | 132.40 K | $116.40 M |
| 07/18/2025 | $5.47 | $5.48 (0.18%) | $5.53 | $5.38 | 158.64 K | $115.77 M |
| 07/17/2025 | $5.53 | $5.41 (-2.17%) | $5.60 | $5.39 | 143.32 K | $114.29 M |
| 07/16/2025 | $5.52 | $5.50 (-0.36%) | $5.61 | $5.46 | 90.60 K | $116.19 M |
| 07/15/2025 | $5.63 | $5.48 (-2.66%) | $5.67 | $5.46 | 111.30 K | $115.77 M |
| 07/14/2025 | $5.83 | $5.61 (-3.77%) | $5.84 | $5.55 | 89.90 K | $118.51 M |
| 07/11/2025 | $6.17 | $5.80 (-6%) | $6.22 | $5.80 | 51.36 K | $122.53 M |
| 07/10/2025 | $6.22 | $6.19 (-0.48%) | $6.31 | $6.11 | 69.60 K | $130.76 M |
| 07/09/2025 | $6.12 | $6.29 (2.78%) | $6.30 | $6.12 | 70.02 K | $132.88 M |
| 07/08/2025 | $6.24 | $6.13 (-1.76%) | $6.28 | $6.12 | 109.00 K | $129.50 M |
| 07/07/2025 | $6.16 | $6.25 (1.46%) | $6.40 | $6.13 | 171.43 K | $132.03 M |
| 07/03/2025 | $6.16 | $6.16 (0%) | $6.31 | $6.13 | 45.70 K | $130.13 M |
| 07/02/2025 | $6.24 | $6.17 (-1.12%) | $6.27 | $6.09 | 76.61 K | $130.34 M |
| 07/01/2025 | $6.22 | $6.18 (-0.64%) | $6.32 | $6.10 | 125.14 K | $130.55 M |
| 06/30/2025 | $6.19 | $6.24 (0.81%) | $6.32 | $5.84 | 327.40 K | $131.82 M |
| 06/27/2025 | $6.44 | $6.12 (-4.97%) | $6.53 | $6.08 | 3.11 M | $129.29 M |
| 06/26/2025 | $6.40 | $6.46 (0.94%) | $6.52 | $6.34 | 125.10 K | $136.47 M |
| 06/25/2025 | $6.31 | $6.40 (1.43%) | $6.43 | $6.16 | 135.30 K | $135.20 M |
| 06/24/2025 | $6.25 | $6.26 (0.16%) | $6.40 | $6.20 | 128.74 K | $132.24 M |
| 06/23/2025 | $6.18 | $6.18 (0%) | $6.27 | $5.83 | 160.90 K | $130.55 M |
| 06/20/2025 | $6.18 | $6.25 (1.13%) | $6.35 | $6.10 | 220.32 K | $132.03 M |
| 06/18/2025 | $6.12 | $6.19 (1.14%) | $6.28 | $6.09 | 161.30 K | $130.76 M |
| 06/17/2025 | $6.32 | $6.16 (-2.53%) | $6.36 | $6.15 | 178.31 K | $130.13 M |
| 06/16/2025 | $6.26 | $6.38 (1.92%) | $6.41 | $6.12 | 132.30 K | $134.78 M |
| 06/13/2025 | $6.00 | $6.21 (3.5%) | $6.25 | $5.92 | 129.58 K | $131.19 M |
| 06/12/2025 | $6.08 | $6.10 (0.33%) | $6.12 | $5.98 | 86.40 K | $128.86 M |
| 06/11/2025 | $6.09 | $6.09 (0%) | $6.19 | $5.94 | 185.93 K | $128.65 M |
| 06/10/2025 | $5.98 | $6.05 (1.17%) | $6.06 | $5.89 | 104.12 K | $127.81 M |
| 06/09/2025 | $6.11 | $5.95 (-2.62%) | $6.17 | $5.91 | 76.04 K | $125.69 M |
| 06/06/2025 | $5.95 | $6.11 (2.69%) | $6.11 | $5.95 | 100.40 K | $129.07 M |
| 06/05/2025 | $6.13 | $5.93 (-3.26%) | $6.16 | $5.92 | 117.12 K | $125.27 M |
| 06/04/2025 | $6.10 | $6.10 (0%) | $6.19 | $6.01 | 128.70 K | $128.86 M |
| 06/03/2025 | $5.67 | $6.06 (6.88%) | $6.10 | $5.67 | 121.45 K | $128.02 M |
| 06/02/2025 | $5.73 | $5.68 (-0.87%) | $5.83 | $5.63 | 187.10 K | $119.99 M |
| 05/30/2025 | $5.51 | $5.78 (4.9%) | $5.83 | $5.46 | 166.41 K | $122.10 M |
| 05/29/2025 | $5.30 | $5.60 (5.66%) | $5.65 | $5.30 | 154.51 K | $118.30 M |
| 05/28/2025 | $5.20 | $5.22 (0.38%) | $5.26 | $5.08 | 312.60 K | $110.27 M |
| 05/27/2025 | $5.42 | $5.19 (-4.24%) | $5.57 | $5.17 | 207.54 K | $109.64 M |
| 05/23/2025 | $5.62 | $5.41 (-3.74%) | $5.81 | $5.38 | 175.48 K | $114.29 M |
| 05/22/2025 | $5.99 | $5.80 (-3.17%) | $6.03 | $5.80 | 175.24 K | $122.53 M |
| 05/21/2025 | $6.01 | $6.05 (0.67%) | $6.07 | $5.97 | 147.30 K | $127.81 M |
| 05/20/2025 | $6.12 | $6.10 (-0.33%) | $6.18 | $5.89 | 135.42 K | $128.86 M |
| 05/19/2025 | $6.09 | $6.12 (0.49%) | $6.14 | $5.88 | 204.84 K | $129.29 M |
| 05/16/2025 | $5.97 | $6.15 (3.02%) | $6.24 | $5.97 | 187.04 K | $129.92 M |
| 05/15/2025 | $5.74 | $6.00 (4.53%) | $6.05 | $5.73 | 173.61 K | $126.75 M |
| 05/14/2025 | $5.69 | $5.73 (0.7%) | $5.94 | $5.68 | 156.50 K | $121.05 M |
| 05/13/2025 | $5.46 | $5.75 (5.31%) | $5.77 | $5.43 | 211.40 K | $121.47 M |
| 05/12/2025 | $5.53 | $5.48 (-0.9%) | $5.56 | $5.27 | 337.09 K | $115.77 M |
| 05/09/2025 | $5.46 | $5.37 (-1.65%) | $5.56 | $5.30 | 188.90 K | $113.44 M |
| 05/08/2025 | $5.15 | $5.47 (6.21%) | $5.61 | $5.10 | 241.70 K | $115.55 M |
| 05/07/2025 | $4.70 | $4.75 (1.06%) | $4.89 | $4.70 | 142.70 K | $101.04 M |
| 05/06/2025 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.67 | 59.00 K | $99.97 M |
| 05/05/2025 | $4.83 | $4.78 (-1.04%) | $4.85 | $4.74 | 84.64 K | $101.67 M |
| 05/02/2025 | $4.78 | $4.85 (1.46%) | $4.89 | $4.75 | 67.40 K | $103.16 M |
| 05/01/2025 | $4.76 | $4.75 (-0.21%) | $4.81 | $4.67 | 75.53 K | $101.04 M |
| 04/30/2025 | $4.86 | $4.72 (-2.88%) | $4.90 | $4.66 | 171.53 K | $100.40 M |
| 04/29/2025 | $4.95 | $4.92 (-0.61%) | $5.01 | $4.86 | 62.51 K | $104.65 M |
| 04/28/2025 | $4.94 | $4.94 (0%) | $5.12 | $4.82 | 82.00 K | $105.08 M |
| 04/25/2025 | $4.95 | $4.97 (0.4%) | $5.00 | $4.87 | 79.32 K | $105.72 M |
| 04/24/2025 | $5.02 | $5.00 (-0.4%) | $5.08 | $4.93 | 110.61 K | $106.35 M |
| 04/23/2025 | $4.87 | $5.00 (2.67%) | $5.21 | $4.87 | 111.14 K | $106.35 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.
