InfuSystem Holdings, Inc.INFUNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.26 | $8.39 | $7.97 | $8.29 | 170,805 |
| 2/2/2026 | $8.12 | $8.30 | $8.00 | $8.24 | 169,900 |
| 1/30/2026 | $8.02 | $8.32 | $7.93 | $8.26 | 168,931 |
| 1/29/2026 | $8.12 | $8.20 | $7.92 | $8.05 | 186,510 |
| 1/28/2026 | $8.45 | $8.70 | $8.06 | $8.11 | 104,975 |
| 1/27/2026 | $8.64 | $8.64 | $8.32 | $8.48 | 150,208 |
| 1/26/2026 | $8.50 | $8.96 | $8.50 | $8.65 | 157,900 |
| 1/23/2026 | $8.60 | $8.66 | $8.35 | $8.48 | 105,608 |
| 1/22/2026 | $8.64 | $8.80 | $8.54 | $8.65 | 91,720 |
| 1/21/2026 | $8.46 | $8.74 | $8.42 | $8.62 | 85,520 |
| 1/20/2026 | $8.61 | $8.80 | $8.34 | $8.40 | 148,140 |
| 1/16/2026 | $8.54 | $8.83 | $8.45 | $8.78 | 143,600 |
| 1/15/2026 | $8.71 | $8.71 | $8.48 | $8.60 | 124,700 |
| 1/14/2026 | $8.51 | $8.78 | $8.51 | $8.72 | 142,900 |
| 1/13/2026 | $8.74 | $8.75 | $8.30 | $8.51 | 141,614 |
| 1/12/2026 | $8.61 | $8.98 | $8.59 | $8.74 | 140,749 |
| 1/9/2026 | $8.94 | $8.99 | $8.58 | $8.67 | 95,429 |
| 1/8/2026 | $8.80 | $8.97 | $8.80 | $8.97 | 79,330 |
| 1/7/2026 | $8.69 | $8.98 | $8.66 | $8.91 | 111,017 |
| 1/6/2026 | $8.74 | $8.81 | $8.57 | $8.77 | 105,127 |
| 1/5/2026 | $8.46 | $8.86 | $8.42 | $8.82 | 137,702 |
| 1/2/2026 | $9.01 | $9.01 | $8.36 | $8.39 | 285,153 |
| 12/31/2025 | $8.96 | $8.97 | $8.81 | $8.97 | 127,453 |
| 12/30/2025 | $8.96 | $9.03 | $8.71 | $8.91 | 83,107 |
| 12/29/2025 | $8.82 | $8.96 | $8.76 | $8.96 | 114,500 |
| 12/26/2025 | $9.11 | $9.14 | $8.75 | $8.96 | 131,638 |
| 12/24/2025 | $9.02 | $9.13 | $8.90 | $9.11 | 45,600 |
| 12/23/2025 | $9.18 | $9.19 | $8.96 | $9.04 | 55,519 |
| 12/22/2025 | $9.16 | $9.40 | $9.00 | $9.16 | 91,400 |
| 12/19/2025 | $9.46 | $9.53 | $8.90 | $9.20 | 232,919 |
| 12/18/2025 | $9.46 | $9.66 | $9.43 | $9.52 | 78,400 |
| 12/17/2025 | $9.25 | $9.54 | $9.25 | $9.32 | 123,802 |
| 12/16/2025 | $9.15 | $9.31 | $9.12 | $9.29 | 103,552 |
| 12/15/2025 | $9.31 | $9.31 | $8.98 | $9.24 | 123,900 |
| 12/12/2025 | $9.19 | $9.27 | $9.04 | $9.24 | 80,540 |
| 12/11/2025 | $9.18 | $9.38 | $9.16 | $9.21 | 84,200 |
| 12/10/2025 | $9.13 | $9.28 | $9.07 | $9.11 | 116,350 |
| 12/9/2025 | $8.70 | $9.22 | $8.70 | $9.13 | 142,900 |
| 12/8/2025 | $8.78 | $9.03 | $8.67 | $8.75 | 156,642 |
| 12/5/2025 | $8.93 | $9.16 | $8.87 | $8.89 | 106,200 |
| 12/4/2025 | $9.24 | $9.24 | $8.93 | $8.96 | 95,200 |
| 12/3/2025 | $8.95 | $9.34 | $8.77 | $9.34 | 124,416 |
| 12/2/2025 | $9.22 | $9.29 | $8.96 | $8.97 | 118,600 |
| 12/1/2025 | $9.21 | $9.34 | $9.00 | $9.27 | 108,900 |
| 11/28/2025 | $9.23 | $9.36 | $9.08 | $9.28 | 62,303 |
| 11/26/2025 | $9.58 | $9.65 | $9.23 | $9.25 | 102,100 |
| 11/25/2025 | $9.48 | $9.72 | $9.20 | $9.63 | 79,800 |
| 11/24/2025 | $9.46 | $9.65 | $9.19 | $9.51 | 173,417 |
| 11/21/2025 | $9.19 | $9.57 | $9.12 | $9.46 | 117,600 |
| 11/20/2025 | $9.57 | $9.72 | $9.16 | $9.22 | 199,900 |
| 11/19/2025 | $9.28 | $9.40 | $9.15 | $9.28 | 175,047 |
| 11/18/2025 | $9.25 | $9.41 | $9.17 | $9.31 | 107,746 |
| 11/17/2025 | $9.55 | $9.66 | $9.24 | $9.32 | 130,728 |
| 11/14/2025 | $10.00 | $10.10 | $9.47 | $9.51 | 187,788 |
| 11/13/2025 | $10.35 | $10.41 | $10.04 | $10.16 | 143,100 |
| 11/12/2025 | $10.50 | $10.69 | $10.23 | $10.43 | 141,500 |
| 11/11/2025 | $10.10 | $10.57 | $10.10 | $10.45 | 232,200 |
| 11/10/2025 | $9.92 | $10.20 | $9.70 | $10.09 | 226,014 |
| 11/7/2025 | $10.27 | $10.35 | $9.78 | $9.92 | 205,120 |
| 11/6/2025 | $9.84 | $10.32 | $9.84 | $10.29 | 229,766 |