InfuSystems Holdings Inc (INFU) Historical Stock Data
9.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFU is down -0.17% a day on average. There have been 16 days where InfuSystems Holdings Inc closed green and 14 days where INFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.18 | 9.04 | ↓$0.14 (-1.53%) | 8.96 | 9.19 | 55.52K |
| 2025-12-22 | 9.16 | 9.16 | ↑$0.00 (0.00%) | 9.00 | 9.40 | 91.37K |
| 2025-12-19 | 9.46 | 9.20 | ↓$0.26 (-2.75%) | 8.90 | 9.53 | 232.92K |
| 2025-12-18 | 9.46 | 9.52 | ↑$0.06 (0.63%) | 9.43 | 9.66 | 78.39K |
| 2025-12-17 | 9.25 | 9.32 | ↑$0.07 (0.76%) | 9.25 | 9.54 | 123.80K |
| 2025-12-16 | 9.15 | 9.29 | ↑$0.14 (1.53%) | 9.12 | 9.31 | 103.55K |
| 2025-12-15 | 9.31 | 9.24 | ↓$0.07 (-0.75%) | 8.98 | 9.31 | 123.89K |
| 2025-12-12 | 9.19 | 9.24 | ↑$0.05 (0.54%) | 9.04 | 9.27 | 80.54K |
| 2025-12-11 | 9.18 | 9.21 | ↑$0.03 (0.33%) | 9.16 | 9.38 | 84.20K |
| 2025-12-10 | 9.13 | 9.11 | ↓$0.02 (-0.22%) | 9.07 | 9.28 | 116.35K |
| 2025-12-09 | 8.70 | 9.13 | ↑$0.43 (4.94%) | 8.70 | 9.22 | 142.88K |
| 2025-12-08 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.67 | 9.03 | 156.64K |
| 2025-12-05 | 8.93 | 8.89 | ↓$0.04 (-0.45%) | 8.87 | 9.16 | 106.15K |
| 2025-12-04 | 9.24 | 8.96 | ↓$0.28 (-3.03%) | 8.93 | 9.24 | 95.19K |
| 2025-12-03 | 8.95 | 9.34 | ↑$0.39 (4.36%) | 8.77 | 9.34 | 124.42K |
| 2025-12-02 | 9.22 | 8.97 | ↓$0.25 (-2.71%) | 8.96 | 9.29 | 118.57K |
| 2025-12-01 | 9.21 | 9.27 | ↑$0.06 (0.65%) | 9.00 | 9.34 | 108.88K |
| 2025-11-28 | 9.23 | 9.28 | ↑$0.05 (0.54%) | 9.08 | 9.36 | 62.30K |
| 2025-11-26 | 9.58 | 9.25 | ↓$0.33 (-3.44%) | 9.23 | 9.65 | 102.05K |
| 2025-11-25 | 9.48 | 9.63 | ↑$0.15 (1.58%) | 9.20 | 9.72 | 79.78K |
| 2025-11-24 | 9.46 | 9.51 | ↑$0.05 (0.53%) | 9.19 | 9.65 | 173.42K |
| 2025-11-21 | 9.19 | 9.46 | ↑$0.27 (2.94%) | 9.12 | 9.57 | 117.57K |
| 2025-11-20 | 9.57 | 9.22 | ↓$0.35 (-3.66%) | 9.16 | 9.72 | 199.85K |
| 2025-11-19 | 9.28 | 9.28 | ↑$0.00 (0.00%) | 9.15 | 9.40 | 175.05K |
| 2025-11-18 | 9.25 | 9.31 | ↑$0.06 (0.65%) | 9.17 | 9.41 | 107.75K |
| 2025-11-17 | 9.55 | 9.32 | ↓$0.23 (-2.41%) | 9.25 | 9.66 | 130.73K |
| 2025-11-14 | 10.00 | 9.51 | ↓$0.49 (-4.90%) | 9.47 | 10.10 | 187.79K |
| 2025-11-13 | 10.35 | 10.16 | ↓$0.19 (-1.84%) | 10.04 | 10.41 | 143.09K |
| 2025-11-12 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.23 | 10.69 | 141.47K |
| 2025-11-11 | 10.10 | 10.45 | ↑$0.35 (3.47%) | 10.10 | 10.57 | 232.17K |
Create an account or log in to view more rows.
$INFU we’re fucked tomorrow boys
$INFU call the SEC
$INFU Bullish AF ??
$INFU to the moon!
$INFU It's coming
load 'em up.
$INFU call the SEC
$INFU is it time?
$INFU bag holders for life club
$INFU I’m selling y’all have fun bag holding
$INFU gonna take my L with this one