InfuSystems Holdings, Inc. Common Stock (INFU)
10.55
-0.03 (-0.28%)
NYSE · Last Trade: Sep 3rd, 7:12 PM EDT
Historical Prices For InfuSystems Holdings, Inc. Common Stock (INFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 10.63 | 10.81 | 10.38 | 10.55 | 207,204 | 10.55 |
| 9/02/2025 | 10.70 | 10.74 | 10.32 | 10.58 | 339,566 | 10.58 |
| 8/29/2025 | 10.88 | 11.04 | 10.56 | 10.78 | 314,254 | 10.78 |
| 8/28/2025 | 10.48 | 10.90 | 10.41 | 10.73 | 715,019 | 10.73 |
| 8/27/2025 | 10.10 | 10.50 | 10.06 | 10.34 | 546,800 | 10.34 |
| 8/26/2025 | 9.87 | 10.13 | 9.70 | 9.92 | 302,986 | 9.92 |
| 8/25/2025 | 9.60 | 9.95 | 9.59 | 9.87 | 276,228 | 9.87 |
| 8/22/2025 | 9.70 | 9.87 | 9.46 | 9.57 | 167,703 | 9.57 |
| 8/21/2025 | 9.65 | 9.89 | 9.51 | 9.61 | 274,134 | 9.61 |
| 8/20/2025 | 9.52 | 9.71 | 9.32 | 9.60 | 300,442 | 9.60 |
| 8/19/2025 | 9.49 | 9.67 | 9.42 | 9.62 | 235,553 | 9.62 |
| 8/18/2025 | 9.65 | 9.70 | 9.42 | 9.53 | 220,539 | 9.53 |
| 8/15/2025 | 9.59 | 9.70 | 9.19 | 9.63 | 267,781 | 9.63 |
| 8/14/2025 | 9.34 | 9.58 | 9.18 | 9.53 | 278,861 | 9.53 |
| 8/13/2025 | 9.45 | 9.45 | 8.78 | 9.32 | 506,413 | 9.32 |
| 8/12/2025 | 8.56 | 9.43 | 8.44 | 9.43 | 421,010 | 9.43 |
| 8/11/2025 | 9.44 | 9.93 | 8.47 | 8.60 | 708,725 | 8.60 |
| 8/08/2025 | 7.65 | 8.89 | 7.65 | 8.83 | 655,960 | 8.83 |
| 8/07/2025 | 7.22 | 7.53 | 7.05 | 7.52 | 302,530 | 7.52 |
| 8/06/2025 | 6.20 | 7.21 | 6.15 | 7.17 | 297,680 | 7.17 |
| 8/05/2025 | 6.09 | 6.27 | 5.79 | 6.07 | 287,464 | 6.07 |
| 8/04/2025 | 5.73 | 5.91 | 5.69 | 5.85 | 119,628 | 5.85 |
| 8/01/2025 | 5.51 | 5.72 | 5.43 | 5.70 | 92,083 | 5.70 |
| 7/31/2025 | 5.68 | 5.76 | 5.52 | 5.60 | 57,850 | 5.60 |
| 7/30/2025 | 5.89 | 5.89 | 5.70 | 5.71 | 49,538 | 5.71 |
| 7/29/2025 | 5.85 | 5.92 | 5.76 | 5.86 | 85,105 | 5.86 |
| 7/28/2025 | 5.93 | 6.00 | 5.88 | 5.90 | 115,995 | 5.90 |
| 7/25/2025 | 5.90 | 6.01 | 5.80 | 6.01 | 104,786 | 6.01 |
| 7/24/2025 | 5.93 | 5.96 | 5.77 | 5.91 | 124,316 | 5.91 |
| 7/23/2025 | 5.77 | 5.96 | 5.71 | 5.96 | 163,194 | 5.96 |
| 7/22/2025 | 5.56 | 5.78 | 5.56 | 5.75 | 144,782 | 5.75 |
| 7/21/2025 | 5.48 | 5.60 | 5.42 | 5.51 | 132,374 | 5.51 |
| 7/18/2025 | 5.47 | 5.53 | 5.38 | 5.48 | 158,642 | 5.48 |
| 7/17/2025 | 5.53 | 5.60 | 5.39 | 5.41 | 143,318 | 5.41 |
| 7/16/2025 | 5.52 | 5.61 | 5.46 | 5.50 | 90,550 | 5.50 |
| 7/15/2025 | 5.63 | 5.67 | 5.46 | 5.48 | 111,287 | 5.48 |
| 7/14/2025 | 5.83 | 5.84 | 5.55 | 5.61 | 89,876 | 5.61 |
| 7/11/2025 | 6.17 | 6.21 | 5.80 | 5.80 | 51,355 | 5.80 |
| 7/10/2025 | 6.22 | 6.31 | 6.11 | 6.19 | 69,594 | 6.19 |
| 7/09/2025 | 6.12 | 6.30 | 6.12 | 6.29 | 70,000 | 6.29 |
| 7/08/2025 | 6.24 | 6.28 | 6.12 | 6.13 | 108,976 | 6.13 |
| 7/07/2025 | 6.16 | 6.40 | 6.13 | 6.25 | 171,427 | 6.25 |
| 7/03/2025 | 6.16 | 6.31 | 6.13 | 6.16 | 45,677 | 6.16 |
| 7/02/2025 | 6.24 | 6.27 | 6.09 | 6.17 | 76,613 | 6.17 |
| 7/01/2025 | 6.22 | 6.32 | 6.10 | 6.18 | 125,138 | 6.18 |
| 6/30/2025 | 6.19 | 6.32 | 5.84 | 6.24 | 327,400 | 6.24 |
| 6/27/2025 | 6.44 | 6.53 | 6.08 | 6.12 | 3,105,700 | 6.12 |
| 6/26/2025 | 6.40 | 6.51 | 6.34 | 6.46 | 125,095 | 6.46 |
| 6/25/2025 | 6.31 | 6.42 | 6.16 | 6.40 | 135,291 | 6.40 |
| 6/24/2025 | 6.25 | 6.39 | 6.20 | 6.26 | 128,736 | 6.26 |
| 6/23/2025 | 6.18 | 6.26 | 5.83 | 6.18 | 160,902 | 6.18 |
| 6/20/2025 | 6.18 | 6.35 | 6.10 | 6.25 | 220,323 | 6.25 |
| 6/18/2025 | 6.12 | 6.28 | 6.09 | 6.19 | 161,281 | 6.19 |
| 6/17/2025 | 6.32 | 6.36 | 6.15 | 6.16 | 178,283 | 6.16 |
| 6/16/2025 | 6.26 | 6.41 | 6.12 | 6.38 | 132,300 | 6.38 |
| 6/13/2025 | 6.00 | 6.25 | 5.92 | 6.21 | 129,580 | 6.21 |
| 6/12/2025 | 6.08 | 6.12 | 5.98 | 6.10 | 86,359 | 6.10 |
| 6/11/2025 | 6.09 | 6.19 | 5.94 | 6.09 | 185,925 | 6.09 |
| 6/10/2025 | 5.98 | 6.06 | 5.88 | 6.05 | 104,119 | 6.05 |
| 6/09/2025 | 6.11 | 6.17 | 5.91 | 5.95 | 76,038 | 5.95 |
| 6/06/2025 | 5.95 | 6.11 | 5.95 | 6.11 | 100,374 | 6.11 |
| 6/05/2025 | 6.13 | 6.16 | 5.92 | 5.93 | 117,115 | 5.93 |
| 6/04/2025 | 6.10 | 6.19 | 6.00 | 6.10 | 128,675 | 6.10 |