InfuSystem Holdings, Inc. (INFU)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.56 | 7.63 | 7.47 | 7.52 | 7.52 | 17,495 |
| May 02, 2024 | 7.77 | 7.77 | 7.41 | 7.42 | 7.42 | 38,400 |
| May 01, 2024 | 7.59 | 7.93 | 7.59 | 7.78 | 7.78 | 23,500 |
| Apr 30, 2024 | 7.53 | 7.66 | 7.42 | 7.51 | 7.51 | 36,300 |
| Apr 29, 2024 | 8.00 | 8.07 | 7.60 | 7.62 | 7.62 | 23,900 |
| Apr 26, 2024 | 7.65 | 8.12 | 7.65 | 8.12 | 8.12 | 27,800 |
| Apr 25, 2024 | 7.85 | 7.87 | 7.57 | 7.61 | 7.61 | 30,400 |
| Apr 24, 2024 | 7.94 | 7.97 | 7.78 | 7.87 | 7.87 | 18,700 |
| Apr 23, 2024 | 7.74 | 8.14 | 7.74 | 8.01 | 8.01 | 12,500 |
| Apr 22, 2024 | 8.17 | 8.38 | 7.70 | 7.74 | 7.74 | 75,300 |
| Apr 19, 2024 | 7.76 | 8.20 | 7.76 | 8.20 | 8.20 | 32,700 |
| Apr 18, 2024 | 7.90 | 7.95 | 7.79 | 7.79 | 7.79 | 35,700 |
| Apr 17, 2024 | 7.99 | 8.10 | 7.87 | 7.87 | 7.87 | 21,800 |
| Apr 16, 2024 | 7.90 | 8.05 | 7.75 | 7.92 | 7.92 | 29,600 |
| Apr 15, 2024 | 8.08 | 8.15 | 7.89 | 7.90 | 7.90 | 34,400 |
| Apr 12, 2024 | 7.89 | 8.17 | 7.89 | 8.04 | 8.04 | 31,800 |
| Apr 11, 2024 | 8.03 | 8.18 | 7.87 | 7.96 | 7.96 | 60,000 |
| Apr 10, 2024 | 7.94 | 8.15 | 7.91 | 8.07 | 8.07 | 48,000 |
| Apr 09, 2024 | 8.16 | 8.20 | 8.02 | 8.10 | 8.10 | 27,300 |
| Apr 08, 2024 | 8.31 | 8.44 | 8.05 | 8.14 | 8.14 | 53,000 |
| Apr 05, 2024 | 8.34 | 8.48 | 8.21 | 8.31 | 8.31 | 46,600 |
| Apr 04, 2024 | 8.11 | 8.44 | 8.00 | 8.44 | 8.44 | 218,700 |
| Apr 03, 2024 | 8.14 | 8.35 | 8.14 | 8.20 | 8.20 | 41,200 |
| Apr 02, 2024 | 8.68 | 8.74 | 8.07 | 8.29 | 8.29 | 52,600 |
| Apr 01, 2024 | 8.65 | 8.89 | 8.27 | 8.81 | 8.81 | 99,700 |
| Mar 28, 2024 | 8.85 | 8.85 | 8.55 | 8.57 | 8.57 | 44,600 |
| Mar 27, 2024 | 8.62 | 8.83 | 8.40 | 8.80 | 8.80 | 40,100 |
| Mar 26, 2024 | 8.80 | 8.80 | 8.49 | 8.51 | 8.51 | 35,900 |
| Mar 25, 2024 | 8.91 | 8.91 | 8.75 | 8.75 | 8.75 | 21,500 |
| Mar 22, 2024 | 8.99 | 9.12 | 8.63 | 8.98 | 8.98 | 40,900 |
| Mar 21, 2024 | 8.81 | 9.06 | 8.67 | 8.99 | 8.99 | 45,800 |
| Mar 20, 2024 | 8.85 | 8.88 | 8.35 | 8.88 | 8.88 | 76,500 |
| Mar 19, 2024 | 8.90 | 8.95 | 8.71 | 8.84 | 8.84 | 32,000 |
| Mar 18, 2024 | 9.21 | 9.22 | 8.71 | 8.92 | 8.92 | 38,700 |
| Mar 15, 2024 | 8.98 | 9.32 | 8.50 | 9.28 | 9.28 | 153,800 |
| Mar 14, 2024 | 9.73 | 9.75 | 8.95 | 9.02 | 9.02 | 76,300 |
| Mar 13, 2024 | 9.18 | 9.75 | 9.18 | 9.52 | 9.52 | 75,500 |
| Mar 12, 2024 | 9.60 | 9.60 | 9.13 | 9.14 | 9.14 | 91,900 |
| Mar 11, 2024 | 9.84 | 9.90 | 9.58 | 9.61 | 9.61 | 39,200 |
| Mar 08, 2024 | 9.30 | 9.91 | 9.20 | 9.74 | 9.74 | 146,900 |
| Mar 07, 2024 | 9.21 | 9.30 | 9.13 | 9.21 | 9.21 | 17,500 |
| Mar 06, 2024 | 9.25 | 9.25 | 9.09 | 9.21 | 9.21 | 19,300 |
| Mar 05, 2024 | 9.17 | 9.30 | 9.09 | 9.15 | 9.15 | 18,400 |
| Mar 04, 2024 | 9.30 | 9.35 | 9.11 | 9.25 | 9.25 | 51,700 |
| Mar 01, 2024 | 9.30 | 9.30 | 9.18 | 9.30 | 9.30 | 20,500 |
| Feb 29, 2024 | 9.39 | 9.49 | 9.25 | 9.25 | 9.25 | 36,500 |
| Feb 28, 2024 | 9.07 | 9.32 | 9.05 | 9.27 | 9.27 | 25,200 |
| Feb 27, 2024 | 9.45 | 9.45 | 9.09 | 9.12 | 9.12 | 19,100 |
| Feb 26, 2024 | 9.16 | 9.62 | 9.16 | 9.36 | 9.36 | 19,600 |
| Feb 23, 2024 | 9.27 | 9.30 | 9.05 | 9.21 | 9.21 | 23,000 |
| Feb 22, 2024 | 9.18 | 9.35 | 8.96 | 9.30 | 9.30 | 71,200 |
| Feb 21, 2024 | 9.42 | 9.43 | 9.16 | 9.16 | 9.16 | 26,900 |
| Feb 20, 2024 | 9.49 | 9.69 | 9.40 | 9.47 | 9.47 | 47,900 |
| Feb 16, 2024 | 9.71 | 9.85 | 9.45 | 9.50 | 9.50 | 54,000 |
| Feb 15, 2024 | 9.57 | 9.81 | 9.38 | 9.78 | 9.78 | 40,200 |
| Feb 14, 2024 | 9.15 | 9.56 | 9.15 | 9.54 | 9.54 | 19,900 |
| Feb 13, 2024 | 9.52 | 9.75 | 8.95 | 8.97 | 8.97 | 51,500 |
| Feb 12, 2024 | 9.68 | 9.79 | 9.60 | 9.64 | 9.64 | 82,200 |
| Feb 09, 2024 | 9.58 | 9.70 | 9.58 | 9.60 | 9.60 | 38,400 |
| Feb 08, 2024 | 9.32 | 9.68 | 9.24 | 9.51 | 9.51 | 27,800 |
| Feb 07, 2024 | 9.41 | 9.59 | 9.28 | 9.28 | 9.28 | 19,800 |
| Feb 06, 2024 | 9.29 | 9.64 | 9.29 | 9.61 | 9.61 | 19,600 |
| Feb 05, 2024 | 9.51 | 9.59 | 9.24 | 9.25 | 9.25 | 27,900 |
| Feb 02, 2024 | 9.48 | 9.74 | 9.35 | 9.55 | 9.55 | 27,900 |
| Feb 01, 2024 | 9.35 | 9.63 | 9.35 | 9.50 | 9.50 | 22,800 |
| Jan 31, 2024 | 9.76 | 9.76 | 9.21 | 9.23 | 9.23 | 32,000 |
| Jan 30, 2024 | 9.78 | 9.95 | 9.70 | 9.70 | 9.70 | 14,700 |
| Jan 29, 2024 | 9.70 | 9.91 | 9.54 | 9.78 | 9.78 | 22,000 |
| Jan 26, 2024 | 9.80 | 9.80 | 9.56 | 9.63 | 9.63 | 22,000 |
| Jan 25, 2024 | 9.80 | 9.80 | 9.54 | 9.80 | 9.80 | 23,500 |
| Jan 24, 2024 | 10.00 | 10.00 | 9.74 | 9.83 | 9.83 | 21,000 |
| Jan 23, 2024 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | 32,400 |
| Jan 22, 2024 | 9.71 | 10.00 | 9.71 | 9.95 | 9.95 | 33,400 |
| Jan 19, 2024 | 9.06 | 9.80 | 8.99 | 9.60 | 9.60 | 36,100 |
| Jan 18, 2024 | 9.20 | 9.26 | 8.94 | 9.01 | 9.01 | 27,600 |
| Jan 17, 2024 | 8.89 | 9.32 | 8.89 | 9.09 | 9.09 | 24,100 |
| Jan 16, 2024 | 9.65 | 9.93 | 8.91 | 8.99 | 8.99 | 78,400 |
| Jan 12, 2024 | 9.90 | 9.90 | 9.65 | 9.66 | 9.66 | 18,400 |
| Jan 11, 2024 | 9.86 | 9.90 | 9.70 | 9.74 | 9.74 | 22,900 |
| Jan 10, 2024 | 9.91 | 9.93 | 9.68 | 9.93 | 9.93 | 29,000 |
| Jan 09, 2024 | 9.90 | 10.00 | 9.80 | 9.84 | 9.84 | 32,800 |
| Jan 08, 2024 | 9.89 | 10.15 | 9.73 | 10.06 | 10.06 | 99,100 |
| Jan 05, 2024 | 9.87 | 10.05 | 9.74 | 9.91 | 9.91 | 103,400 |
| Jan 04, 2024 | 9.85 | 10.00 | 9.67 | 9.95 | 9.95 | 31,900 |
| Jan 03, 2024 | 10.18 | 10.18 | 9.81 | 9.87 | 9.87 | 41,400 |
| Jan 02, 2024 | 10.58 | 10.58 | 10.15 | 10.19 | 10.19 | 36,900 |
| Dec 29, 2023 | 10.66 | 10.66 | 10.38 | 10.54 | 10.54 | 37,100 |
| Dec 28, 2023 | 10.61 | 10.84 | 10.60 | 10.72 | 10.72 | 52,700 |
| Dec 27, 2023 | 10.85 | 10.89 | 10.70 | 10.89 | 10.89 | 36,900 |
| Dec 26, 2023 | 10.65 | 10.88 | 10.42 | 10.86 | 10.86 | 62,100 |
| Dec 22, 2023 | 10.69 | 10.80 | 10.43 | 10.70 | 10.70 | 29,400 |
| Dec 21, 2023 | 10.54 | 10.70 | 10.36 | 10.70 | 10.70 | 31,500 |
| Dec 20, 2023 | 10.69 | 10.99 | 10.39 | 10.57 | 10.57 | 74,600 |
| Dec 19, 2023 | 10.30 | 10.75 | 10.10 | 10.70 | 10.70 | 61,100 |
| Dec 18, 2023 | 10.35 | 10.51 | 10.02 | 10.15 | 10.15 | 37,200 |
| Dec 15, 2023 | 10.32 | 10.68 | 9.88 | 10.35 | 10.35 | 135,500 |
| Dec 14, 2023 | 10.90 | 10.90 | 10.12 | 10.36 | 10.36 | 63,500 |
| Dec 13, 2023 | 10.23 | 10.83 | 9.94 | 10.74 | 10.74 | 51,200 |
| Dec 12, 2023 | 10.29 | 10.48 | 10.07 | 10.13 | 10.13 | 24,200 |
| Dec 11, 2023 | 10.44 | 10.50 | 10.13 | 10.29 | 10.29 | 68,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.