MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INFU — InfuSystem Holdings, Inc.
NYSE AmericanInfuSystem Holdings, Inc.
$13.49
+0.33(+2.51%)
- O
- 13.23
- H
- 13.85
- L
- 13.15
- V
- 137.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.49
Period Return+169.8%
Period High$13.85
Period Low$4.66
Avg Daily Volume181.4K
Total Trading Days365
INFU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.23 | $13.85 | $13.15 | $13.49 | +$0.33 | +2.51% | 137,700 | $13.54 | $13.15 $13.85 |
| Oct 2, 2026 | $12.99 | $13.20 | $12.91 | $13.16 | +$0.34 | +2.65% | 124,103 | $13.06 | $12.91 $13.20 |
| Oct 1, 2026 | $12.78 | $13.06 | $12.62 | $12.82 | $-0.07 | -0.54% | 111,788 | $12.87 | $12.62 $13.06 |
| Sep 30, 2026 | $13.02 | $13.08 | $12.76 | $12.89 | $-0.14 | -1.07% | 101,693 | $12.89 | $12.76 $13.08 |
| Sep 29, 2026 | $12.82 | $13.05 | $12.65 | $13.03 | +$0.16 | +1.24% | 85,260 | $12.89 | $12.65 $13.05 |
| Sep 28, 2026 | $12.69 | $12.89 | $12.59 | $12.87 | +$0.16 | +1.26% | 108,483 | $12.81 | $12.59 $12.89 |
| Sep 25, 2026 | $12.69 | $12.80 | $12.47 | $12.71 | +$0.02 | +0.16% | 106,623 | $12.69 | $12.47 $12.80 |
| Sep 24, 2026 | $12.75 | $12.86 | $12.50 | $12.69 | $-0.01 | -0.08% | 109,053 | $12.65 | $12.50 $12.86 |
| Sep 23, 2026 | $13.00 | $13.03 | $12.63 | $12.70 | $-0.41 | -3.13% | 151,179 | $12.79 | $12.63 $13.03 |
| Sep 22, 2026 | $12.95 | $13.20 | $12.87 | $13.11 | +$0.31 | +2.42% | 164,113 | $13.06 | $12.87 $13.20 |
| Sep 21, 2026 | $12.85 | $12.94 | $12.66 | $12.80 | $-0.05 | -0.39% | 153,159 | $12.84 | $12.66 $12.94 |
| Sep 18, 2026 | $12.43 | $13.15 | $12.25 | $12.85 | +$0.37 | +2.96% | 506,203 | $12.81 | $12.25 $13.15 |
| Sep 17, 2026 | $12.56 | $12.72 | $12.34 | $12.48 | +$0.03 | +0.24% | 147,890 | $12.54 | $12.34 $12.72 |
| Sep 16, 2026 | $12.24 | $12.63 | $12.24 | $12.45 | +$0.19 | +1.55% | 188,901 | $12.48 | $12.24 $12.63 |
| Sep 15, 2026 | $12.27 | $12.27 | $11.99 | $12.26 | +$0.01 | +0.08% | 82,807 | $12.19 | $11.99 $12.27 |
| Sep 14, 2026 | $12.05 | $12.37 | $11.80 | $12.25 | +$0.10 | +0.82% | 108,273 | $12.24 | $11.80 $12.37 |
| Sep 11, 2026 | $12.26 | $12.31 | $11.94 | $12.15 | +$0.03 | +0.25% | 137,047 | $12.10 | $11.94 $12.31 |
| Sep 10, 2026 | $12.05 | $12.45 | $11.97 | $12.12 | $-0.08 | -0.66% | 146,413 | $12.22 | $11.97 $12.45 |
| Sep 9, 2026 | $11.88 | $12.23 | $11.88 | $12.20 | +$0.31 | +2.61% | 175,398 | $12.10 | $11.88 $12.23 |
| Sep 8, 2026 | $12.12 | $12.12 | $11.81 | $11.89 | $-0.35 | -2.86% | 104,868 | $11.94 | $11.81 $12.12 |
| Sep 4, 2026 | $12.10 | $12.35 | $12.10 | $12.24 | +$0.06 | +0.49% | 83,162 | $12.23 | $12.10 $12.35 |
| Sep 3, 2026 | $12.29 | $12.47 | $12.00 | $12.18 | +$0.04 | +0.33% | 72,446 | $12.12 | $12.00 $12.47 |
| Sep 2, 2026 | $12.12 | $12.40 | $12.01 | $12.14 | +$0.04 | +0.33% | 162,914 | $12.17 | $12.01 $12.40 |
| Sep 1, 2026 | $12.08 | $12.23 | $12.04 | $12.10 | $-0.05 | -0.41% | 72,226 | $12.12 | $12.04 $12.23 |
| Aug 31, 2026 | $11.95 | $12.20 | $11.95 | $12.15 | +$0.11 | +0.91% | 79,399 | $12.11 | $11.95 $12.20 |
| Aug 28, 2026 | $12.11 | $12.11 | $11.95 | $12.04 | $-0.02 | -0.17% | 53,585 | $12.03 | $11.95 $12.11 |
| Aug 27, 2026 | $12.04 | $12.20 | $11.88 | $12.06 | +$0.02 | +0.17% | 107,638 | $12.03 | $11.88 $12.20 |
| Aug 26, 2026 | $11.88 | $12.14 | $11.79 | $12.04 | +$0.02 | +0.17% | 104,516 | $11.99 | $11.79 $12.14 |
| Aug 25, 2026 | $11.93 | $12.12 | $11.90 | $12.02 | +$0.07 | +0.59% | 68,863 | $12.02 | $11.90 $12.12 |
| Aug 24, 2026 | $12.12 | $12.12 | $11.90 | $11.95 | $-0.26 | -2.13% | 79,055 | $12.01 | $11.90 $12.12 |