-
5 DAY PERFORMANCE
+10.62% -
1 MONTH PERFORMANCE
+7.67% -
3 MONTH PERFORMANCE
-6.38% -
6 MONTH PERFORMANCE
-32.78% -
YEAR-TO-DATE PERFORMANCE
-38.71% -
1 YEAR PERFORMANCE
-34.81%
InfuSystem Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $6.53 | $6.45 (-1.23%) | $6.57 | $6.33 | 28,169 | $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 |
| 08/16/2024 | $6.62 | $6.55 (-1.06%) | $6.62 | $6.35 | 35,235 | $139.51 M |
| 08/15/2024 | $6.89 | $6.62 (-3.92%) | $6.89 | $6.59 | 34,809 | $141.00 M |
| 08/14/2024 | $6.65 | $6.77 (1.8%) | $7.00 | $6.58 | 67,700 | $144.19 M |
| 08/13/2024 | $6.01 | $6.66 (10.82%) | $6.75 | $6.00 | 94,800 | $141.85 M |
| 08/12/2024 | $6.04 | $6.00 (-0.66%) | $6.07 | $5.98 | 217,608 | $127.79 M |
| 08/09/2024 | $6.02 | $6.00 (-0.33%) | $6.07 | $5.90 | 34,315 | $127.79 M |
| 08/08/2024 | $6.34 | $6.00 (-5.36%) | $6.34 | $5.85 | 53,700 | $127.79 M |
| 08/07/2024 | $6.08 | $5.80 (-4.61%) | $6.12 | $5.77 | 62,200 | $123.53 M |
| 08/06/2024 | $5.93 | $5.99 (1.01%) | $6.09 | $5.77 | 40,519 | $127.58 M |
| 08/05/2024 | $6.02 | $5.86 (-2.66%) | $6.08 | $5.74 | 65,600 | $124.38 M |
| 08/02/2024 | $6.41 | $6.28 (-2.03%) | $6.57 | $6.18 | 49,441 | $133.30 M |
| 08/01/2024 | $6.89 | $6.61 (-4.06%) | $6.89 | $6.44 | 49,024 | $140.30 M |
| 07/31/2024 | $6.86 | $6.90 (0.58%) | $6.93 | $6.84 | 61,426 | $146.46 M |
| 07/30/2024 | $6.78 | $6.87 (1.33%) | $6.90 | $6.62 | 37,240 | $145.82 M |
| 07/29/2024 | $6.89 | $6.72 (-2.47%) | $6.92 | $6.69 | 29,500 | $142.64 M |
| 07/26/2024 | $6.99 | $6.90 (-1.29%) | $6.99 | $6.87 | 62,400 | $146.46 M |
| 07/25/2024 | $6.95 | $6.90 (-0.72%) | $6.98 | $6.89 | 98,705 | $146.46 M |
| 07/24/2024 | $6.95 | $6.90 (-0.72%) | $6.98 | $6.82 | 76,400 | $146.46 M |
| 07/23/2024 | $6.87 | $6.95 (1.16%) | $6.95 | $6.85 | 163,100 | $147.52 M |
| 07/22/2024 | $6.84 | $6.91 (1.02%) | $6.93 | $6.78 | 40,064 | $146.67 M |
| 07/19/2024 | $6.74 | $6.78 (0.59%) | $6.90 | $6.71 | 27,000 | $143.91 M |
| 07/18/2024 | $6.80 | $6.72 (-1.18%) | $6.93 | $6.71 | 28,010 | $142.64 M |
| 07/17/2024 | $6.93 | $6.85 (-1.15%) | $6.95 | $6.80 | 63,718 | $145.40 M |
| 07/16/2024 | $6.98 | $6.93 (-0.72%) | $6.99 | $6.85 | 127,591 | $147.09 M |
| 07/15/2024 | $6.97 | $6.90 (-1%) | $7.00 | $6.85 | 80,479 | $146.46 M |
| 07/12/2024 | $6.98 | $6.90 (-1.15%) | $7.01 | $6.83 | 37,229 | $146.46 M |
| 07/11/2024 | $6.69 | $6.87 (2.69%) | $6.98 | $6.68 | 98,289 | $145.82 M |
| 07/10/2024 | $6.40 | $6.56 (2.5%) | $6.61 | $6.30 | 33,601 | $139.24 M |
| 07/09/2024 | $6.46 | $6.33 (-2.01%) | $6.52 | $6.29 | 20,516 | $134.36 M |
| 07/08/2024 | $6.43 | $6.47 (0.62%) | $6.85 | $6.39 | 28,350 | $137.33 M |
| 07/05/2024 | $6.57 | $6.36 (-3.2%) | $6.57 | $6.28 | 120,687 | $135.00 M |
| 07/03/2024 | $6.72 | $6.57 (-2.23%) | $6.72 | $6.51 | 12,254 | $139.45 M |
| 07/02/2024 | $6.78 | $6.67 (-1.62%) | $6.78 | $6.66 | 16,618 | $141.58 M |
| 07/01/2024 | $6.81 | $6.83 (0.29%) | $6.91 | $6.76 | 36,141 | $144.97 M |
| 06/28/2024 | $6.94 | $6.83 (-1.59%) | $7.10 | $6.70 | 291,366 | $144.97 M |
| 06/27/2024 | $6.91 | $6.85 (-0.87%) | $6.91 | $6.75 | 34,275 | $145.40 M |
| 06/26/2024 | $6.81 | $6.85 (0.59%) | $6.91 | $6.75 | 34,778 | $145.40 M |
| 06/25/2024 | $6.75 | $6.83 (1.19%) | $6.90 | $6.64 | 55,727 | $144.97 M |
| 06/24/2024 | $6.63 | $6.75 (1.81%) | $6.91 | $6.63 | 26,297 | $143.27 M |
| 06/21/2024 | $6.44 | $6.57 (2.02%) | $6.68 | $6.44 | 61,761 | $139.45 M |
| 06/20/2024 | $6.54 | $6.42 (-1.83%) | $6.60 | $6.38 | 26,133 | $136.27 M |
| 06/18/2024 | $6.41 | $6.47 (0.94%) | $6.70 | $6.41 | 70,321 | $137.33 M |
| 06/17/2024 | $6.60 | $6.36 (-3.64%) | $6.73 | $6.25 | 111,122 | $135.00 M |
| 06/14/2024 | $6.56 | $6.61 (0.76%) | $6.76 | $6.52 | 24,428 | $140.30 M |
| 06/13/2024 | $6.88 | $6.67 (-3.05%) | $6.94 | $6.58 | 25,868 | $141.58 M |
| 06/12/2024 | $6.90 | $6.86 (-0.58%) | $7.14 | $6.76 | 79,386 | $145.61 M |
| 06/11/2024 | $6.81 | $6.90 (1.32%) | $7.03 | $6.81 | 35,706 | $146.46 M |