InfuSystems Holdings, Inc. Common Stock (INFU)
4.9100
-0.1200 (-2.39%)
NYSE · Last Trade: Apr 5th, 9:02 PM EDT
Historical Prices For InfuSystems Holdings, Inc. Common Stock (INFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.85 | 5.01 | 4.73 | 4.91 | 117,268 | 4.91 |
| 4/03/2025 | 5.05 | 5.16 | 4.84 | 5.03 | 267,429 | 5.03 |
| 4/02/2025 | 5.26 | 5.45 | 5.23 | 5.32 | 122,109 | 5.32 |
| 4/01/2025 | 5.42 | 5.59 | 5.30 | 5.36 | 92,818 | 5.36 |
| 3/31/2025 | 5.45 | 5.52 | 5.26 | 5.38 | 131,479 | 5.38 |
| 3/28/2025 | 6.06 | 6.06 | 5.44 | 5.47 | 64,502 | 5.47 |
| 3/27/2025 | 6.03 | 6.11 | 5.99 | 6.06 | 76,117 | 6.06 |
| 3/26/2025 | 6.10 | 6.19 | 5.95 | 6.04 | 114,236 | 6.04 |
| 3/25/2025 | 6.04 | 6.22 | 5.96 | 6.15 | 96,884 | 6.15 |
| 3/24/2025 | 5.93 | 6.10 | 5.81 | 6.07 | 117,595 | 6.07 |
| 3/21/2025 | 5.57 | 5.84 | 5.56 | 5.83 | 226,043 | 5.83 |
| 3/20/2025 | 5.69 | 5.78 | 5.54 | 5.65 | 65,303 | 5.65 |
| 3/19/2025 | 5.79 | 5.80 | 5.67 | 5.72 | 68,367 | 5.72 |
| 3/18/2025 | 5.72 | 5.85 | 5.63 | 5.80 | 83,564 | 5.80 |
| 3/17/2025 | 5.48 | 5.87 | 5.47 | 5.75 | 186,469 | 5.75 |
| 3/14/2025 | 5.46 | 5.75 | 5.46 | 5.55 | 115,853 | 5.55 |
| 3/13/2025 | 5.69 | 5.74 | 5.37 | 5.46 | 122,400 | 5.46 |
| 3/12/2025 | 5.62 | 5.74 | 5.49 | 5.69 | 146,180 | 5.69 |
| 3/11/2025 | 5.69 | 5.69 | 5.45 | 5.57 | 209,839 | 5.57 |
| 3/10/2025 | 5.99 | 6.11 | 5.29 | 5.64 | 351,153 | 5.64 |
| 3/07/2025 | 6.16 | 6.22 | 6.03 | 6.11 | 193,461 | 6.11 |
| 3/06/2025 | 6.15 | 6.37 | 6.10 | 6.25 | 172,432 | 6.25 |
| 3/05/2025 | 6.59 | 6.59 | 6.18 | 6.23 | 186,118 | 6.23 |
| 3/04/2025 | 6.65 | 6.80 | 6.30 | 6.47 | 234,978 | 6.47 |
| 3/03/2025 | 7.95 | 7.97 | 7.24 | 7.26 | 112,093 | 7.26 |
| 2/28/2025 | 7.79 | 8.00 | 7.70 | 7.98 | 131,628 | 7.98 |
| 2/27/2025 | 7.87 | 7.97 | 7.60 | 7.79 | 80,395 | 7.79 |
| 2/26/2025 | 7.82 | 7.96 | 7.63 | 7.91 | 68,045 | 7.91 |
| 2/25/2025 | 7.48 | 7.88 | 7.41 | 7.82 | 89,062 | 7.82 |
| 2/24/2025 | 7.63 | 7.63 | 7.43 | 7.56 | 115,584 | 7.56 |
| 2/21/2025 | 8.22 | 8.28 | 7.62 | 7.65 | 58,854 | 7.65 |
| 2/20/2025 | 8.45 | 8.51 | 8.11 | 8.15 | 76,912 | 8.15 |
| 2/19/2025 | 8.62 | 8.82 | 8.45 | 8.56 | 68,775 | 8.56 |
| 2/18/2025 | 8.03 | 8.88 | 8.03 | 8.79 | 194,720 | 8.79 |
| 2/14/2025 | 8.04 | 8.12 | 7.91 | 8.12 | 80,875 | 8.12 |
| 2/13/2025 | 8.03 | 8.08 | 7.84 | 8.00 | 69,885 | 8.00 |
| 2/12/2025 | 8.02 | 8.12 | 7.93 | 8.03 | 58,081 | 8.03 |
| 2/11/2025 | 8.08 | 8.33 | 7.97 | 8.19 | 465,267 | 8.19 |
| 2/10/2025 | 7.92 | 8.16 | 7.76 | 8.12 | 145,503 | 8.12 |
| 2/07/2025 | 8.00 | 8.05 | 7.73 | 7.82 | 58,267 | 7.82 |
| 2/06/2025 | 8.22 | 8.29 | 8.00 | 8.05 | 58,027 | 8.05 |
| 2/05/2025 | 8.11 | 8.30 | 8.08 | 8.19 | 99,614 | 8.19 |
| 2/04/2025 | 8.08 | 8.18 | 8.02 | 8.14 | 81,406 | 8.14 |
| 2/03/2025 | 8.11 | 8.22 | 7.97 | 8.09 | 132,080 | 8.09 |
| 1/31/2025 | 8.24 | 8.24 | 8.04 | 8.09 | 102,729 | 8.09 |
| 1/30/2025 | 8.38 | 8.38 | 7.99 | 8.15 | 77,929 | 8.15 |
| 1/29/2025 | 8.39 | 8.56 | 8.20 | 8.31 | 100,909 | 8.31 |
| 1/28/2025 | 8.25 | 8.38 | 8.13 | 8.35 | 108,222 | 8.35 |
| 1/27/2025 | 8.21 | 8.40 | 8.13 | 8.27 | 114,149 | 8.27 |
| 1/24/2025 | 8.11 | 8.22 | 7.96 | 8.12 | 153,968 | 8.12 |
| 1/23/2025 | 7.98 | 8.25 | 7.98 | 8.07 | 185,601 | 8.07 |
| 1/22/2025 | 8.20 | 8.20 | 8.01 | 8.04 | 71,947 | 8.04 |
| 1/21/2025 | 8.00 | 8.31 | 8.00 | 8.23 | 128,258 | 8.23 |
| 1/17/2025 | 8.05 | 8.05 | 7.86 | 7.98 | 51,590 | 7.98 |
| 1/16/2025 | 8.10 | 8.15 | 7.96 | 8.04 | 44,801 | 8.04 |
| 1/15/2025 | 8.00 | 8.11 | 7.92 | 8.10 | 66,771 | 8.10 |
| 1/14/2025 | 7.82 | 8.07 | 7.68 | 7.87 | 79,503 | 7.87 |
| 1/13/2025 | 7.56 | 8.00 | 7.56 | 7.91 | 67,715 | 7.91 |
| 1/10/2025 | 7.73 | 7.73 | 7.42 | 7.54 | 61,166 | 7.54 |
| 1/08/2025 | 7.94 | 8.08 | 7.86 | 7.92 | 27,464 | 7.92 |
| 1/07/2025 | 8.31 | 8.40 | 7.93 | 8.08 | 42,497 | 8.08 |
| 1/06/2025 | 8.15 | 8.42 | 8.15 | 8.32 | 84,994 | 8.32 |