NYSE:INFU | Historical Stock Price | InfuSystem Holdings, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$1.70$3.27$6.30$12.12$23.332007-12-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.33$2.3310,000——
2010-12-30$2.30$2.3053,400——
2010-12-29$2.35$2.358,500——
2010-12-28$2.35$2.3532,600——
2010-12-27$2.48$2.485,900——
2010-12-23$2.46$2.4611,600——
2010-12-22$2.49$2.495,800——
2010-12-21$2.40$2.4016,800——
2010-12-20$2.51$2.51600——
2010-12-17$2.51$2.51100——
2010-12-16$2.52$2.52500——
2010-12-15$2.58$2.580——
2010-12-14$2.58$2.581,000——
2010-12-13$2.45$2.4528,100——
2010-12-10$2.52$2.525,000——
2010-12-09$2.60$2.6040,600——
2010-12-08$2.58$2.582,000——
2010-12-07$2.60$2.60107,300——
2010-12-06$2.53$2.5352,300——
2010-12-03$2.54$2.5416,800——
2010-12-02$2.58$2.5818,600——
2010-12-01$2.55$2.55100——
2010-11-30$2.52$2.528,700——
2010-11-29$2.52$2.5225,200——
2010-11-26$2.48$2.480——
2010-11-24$2.48$2.483,700——
2010-11-23$2.50$2.502,600——
2010-11-22$2.50$2.5030,800——
2010-11-19$2.40$2.401,500——
2010-11-18$2.40$2.403,100——
2010-11-17$2.35$2.35300——
2010-11-16$2.25$2.253,000——
2010-11-15$2.30$2.3048,700——
2010-11-12$2.29$2.296,100——
2010-11-11$2.30$2.3060,600——
2010-11-10$2.30$2.3095,100——
2010-11-09$2.29$2.290——
2010-11-08$2.29$2.291,700——
2010-11-05$2.29$2.2910,600——
2010-11-04$2.28$2.2818,900——
2010-11-03$2.35$2.350——
2010-11-02$2.35$2.350——
2010-11-01$2.35$2.351,300——
2010-10-29$2.35$2.350——
2010-10-28$2.35$2.35100——
2010-10-27$2.30$2.303,200——
2010-10-26$2.25$2.250——
2010-10-25$2.25$2.25500——
2010-10-22$2.25$2.252,000——
2010-10-21$2.30$2.302,200——
2010-10-20$2.30$2.3026,300——
2010-10-19$2.20$2.20263,000——
2010-10-18$2.50$2.500——
2010-10-15$2.50$2.50500——
2010-10-14$2.50$2.5015,400——
2010-10-13$2.50$2.5022,700——
2010-10-12$2.50$2.501,000——
2010-10-11$2.50$2.502,400——
2010-10-08$2.55$2.550——
2010-10-07$2.55$2.550——
2010-10-06$2.55$2.550——
2010-10-05$2.55$2.551,000——
2010-10-04$2.50$2.500——
2010-10-01$2.50$2.500——
2010-09-30$2.50$2.5030,500——
2010-09-29$2.60$2.6044,300——
2010-09-28$2.60$2.6023,300——
2010-09-27$2.55$2.550——
2010-09-24$2.55$2.557,000——
2010-09-23$2.44$2.440——
2010-09-22$2.44$2.44400——
2010-09-21$2.45$2.455,300——
2010-09-20$2.45$2.457,100——
2010-09-17$2.46$2.4612,100——
2010-09-16$2.43$2.43100——
2010-09-15$2.40$2.400——
2010-09-14$2.40$2.4025,200——
2010-09-13$2.40$2.4029,200——
2010-09-10$2.20$2.206,600——
2010-09-09$2.24$2.24500——
2010-09-08$2.22$2.220——
2010-09-07$2.22$2.2235,000——
2010-09-03$2.25$2.250——
2010-09-02$2.25$2.2517,900——
2010-09-01$2.20$2.200——
2010-08-31$2.20$2.200——
2010-08-30$2.20$2.202,500——
2010-08-27$2.20$2.200——
2010-08-26$2.20$2.200——
2010-08-25$2.20$2.20300——
2010-08-24$2.20$2.200——
2010-08-23$2.20$2.200——
2010-08-20$2.20$2.202,500——
2010-08-19$2.20$2.205,600——
2010-08-18$2.21$2.210——
2010-08-17$2.21$2.216,000——
2010-08-16$2.20$2.203,000——
2010-08-13$2.20$2.2017,500——
2010-08-12$2.15$2.153,500——
2010-08-11$2.20$2.20646,500——
2010-08-10$2.40$2.406,000——
2010-08-09$2.40$2.401,400——
2010-08-06$2.50$2.502,900——
2010-08-05$2.50$2.50500——
2010-08-04$2.50$2.500——
2010-08-03$2.50$2.500——
2010-08-02$2.50$2.5051,000——
2010-07-30$2.50$2.500——
2010-07-29$2.50$2.500——
2010-07-28$2.50$2.500——
2010-07-27$2.50$2.502,000——
2010-07-26$2.50$2.5017,600——
2010-07-23$2.45$2.45100——
2010-07-22$2.55$2.551,000——
2010-07-21$2.50$2.500——
2010-07-20$2.50$2.501,000——
2010-07-19$2.50$2.5021,800——
2010-07-16$2.61$2.610——
2010-07-15$2.61$2.610——
2010-07-14$2.61$2.610——
2010-07-13$2.61$2.61200——
2010-07-12$2.55$2.551,000——
2010-07-09$2.55$2.550——
2010-07-08$2.55$2.550——
2010-07-07$2.55$2.551,500——
2010-07-06$2.55$2.551,000——
2010-07-02$2.55$2.550——
2010-07-01$2.55$2.55700——
2010-06-30$2.55$2.553,600——
2010-06-29$2.60$2.606,500——
2010-06-28$2.60$2.604,000——
2010-06-25$2.60$2.602,000——
2010-06-24$2.60$2.602,500——
2010-06-23$2.60$2.600——
2010-06-22$2.60$2.600——
2010-06-21$2.60$2.6025,700——
2010-06-18$2.60$2.601,600——
2010-06-17$2.60$2.601,400——
2010-06-16$2.60$2.6061,700——
2010-06-15$2.49$2.492,000——
2010-06-14$2.50$2.500——
2010-06-11$2.50$2.500——
2010-06-10$2.50$2.500——
2010-06-09$2.50$2.500——
2010-06-08$2.50$2.500——
2010-06-07$2.50$2.50400——
2010-06-04$2.66$2.660——
2010-06-03$2.66$2.660——
2010-06-02$2.66$2.660——
2010-06-01$2.66$2.660——
2010-05-28$2.66$2.660——
2010-05-27$2.66$2.660——
2010-05-26$2.66$2.660——
2010-05-25$2.66$2.660——
2010-05-24$2.66$2.660——
2010-05-21$2.66$2.66100——
2010-05-20$2.66$2.660——
2010-05-19$2.66$2.66100——
2010-05-18$2.66$2.660——
2010-05-17$2.66$2.66300——
2010-05-14$2.60$2.601,000——
2010-05-13$2.59$2.5928,500——
2010-05-12$2.50$2.502,000——
2010-05-11$2.66$2.6614,600——
2010-05-10$2.50$2.501,600——
2010-05-07$2.70$2.7024,400——
2010-05-06$2.70$2.7011,400——
2010-05-05$2.70$2.70100——
2010-05-04$2.65$2.654,400——
2010-05-03$2.70$2.702,500——
2010-04-30$2.55$2.551,900——
2010-04-29$2.60$2.601,000——
2010-04-28$2.58$2.581,200——
2010-04-27$2.58$2.582,600——
2010-04-26$2.45$2.4511,200——
2010-04-23$2.50$2.5010,000——
2010-04-22$2.50$2.5012,500——
2010-04-21$2.50$2.506,200——
2010-04-20$2.50$2.50500——
2010-04-19$2.50$2.500——
2010-04-16$2.50$2.500——
2010-04-15$2.50$2.504,100——
2010-04-14$2.50$2.500——
2010-04-13$2.50$2.501,100——
2010-04-12$2.40$2.4020,500——
2010-04-09$2.49$2.490——
2010-04-08$2.49$2.490——
2010-04-07$2.49$2.490——
2010-04-06$2.49$2.496,000——
2010-04-05$2.45$2.458,700——
2010-04-01$2.50$2.50500——
2010-03-31$2.45$2.452,500——
2010-03-30$2.50$2.502,500——
2010-03-29$2.50$2.502,500——
2010-03-26$2.50$2.501,400——
2010-03-25$2.50$2.50700——
2010-03-24$2.50$2.505,100——
2010-03-23$2.55$2.556,300——
2010-03-22$2.55$2.5558,200——
2010-03-19$2.53$2.531,116,100——
2010-03-18$2.49$2.491,300——
2010-03-17$2.40$2.4075,800——
2010-03-16$2.45$2.450——
2010-03-15$2.45$2.451,500——
2010-03-12$2.50$2.5053,400——
2010-03-11$2.50$2.501,200——
2010-03-10$2.50$2.500——
2010-03-09$2.50$2.500——
2010-03-08$2.50$2.50800——
2010-03-05$2.50$2.501,200——
2010-03-04$2.25$2.252,500——
2010-03-03$2.42$2.428,000——
2010-03-02$2.55$2.555,100——
2010-03-01$2.40$2.400——
2010-02-26$2.40$2.40162,400——
2010-02-25$2.25$2.25504,800——
2010-02-24$2.25$2.257,600——
2010-02-23$2.25$2.2514,000——
2010-02-22$2.25$2.250——
2010-02-19$2.25$2.250——
2010-02-18$2.25$2.250——
2010-02-17$2.25$2.250——
2010-02-16$2.25$2.252,900——
2010-02-12$2.25$2.251,700——
2010-02-11$2.30$2.30292,900——
2010-02-10$2.50$2.50800——
2010-02-09$2.35$2.352,800——
2010-02-08$2.50$2.50100,100——
2010-02-05$2.85$2.85500——
2010-02-04$2.85$2.851,000——
2010-02-03$2.60$2.602,600——
2010-02-02$2.60$2.601,000——
2010-02-01$2.50$2.500——
2010-01-29$2.50$2.506,800——
2010-01-28$2.50$2.500——
2010-01-27$2.50$2.500——
2010-01-26$2.50$2.5017,400——
2010-01-25$2.40$2.402,500——
2010-01-22$2.65$2.653,000——
2010-01-21$2.75$2.750——
2010-01-20$2.75$2.750——
2010-01-19$2.75$2.752,900——
2010-01-15$2.80$2.800——
2010-01-14$2.80$2.801,000——
2010-01-13$2.50$2.501,000——
2010-01-12$2.50$2.500——
2010-01-11$2.50$2.500——
2010-01-08$2.50$2.50500——
2010-01-07$2.50$2.50700——
2010-01-06$2.50$2.50131,800——
2010-01-05$2.40$2.401,000——
2010-01-04$2.50$2.501,000——