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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.61$1.614,200——
2011-12-29$1.59$1.595,600——
2011-12-28$1.64$1.6411,800——
2011-12-27$1.64$1.64500——
2011-12-23$1.66$1.66200——
2011-12-22$1.65$1.65600——
2011-12-21$1.66$1.66300——
2011-12-20$1.66$1.6622,800——
2011-12-19$1.65$1.650——
2011-12-16$1.65$1.6510,500——
2011-12-15$1.65$1.6524,200——
2011-12-14$1.65$1.6522,500——
2011-12-13$1.70$1.704,500——
2011-12-12$1.78$1.781,300——
2011-12-09$1.80$1.8022,200——
2011-12-08$1.81$1.81500——
2011-12-07$1.84$1.8413,500——
2011-12-06$1.76$1.763,900——
2011-12-05$1.82$1.821,800——
2011-12-02$1.84$1.8451,300——
2011-12-01$1.85$1.8566,900——
2011-11-30$1.75$1.7594,900——
2011-11-29$1.65$1.6573,700——
2011-11-28$1.47$1.4730,400——
2011-11-25$1.45$1.450——
2011-11-23$1.45$1.4549,100——
2011-11-22$1.49$1.4975,100——
2011-11-21$1.47$1.47119,000——
2011-11-18$1.85$1.85351,000——
2011-11-17$1.34$1.3451,200——
2011-11-16$1.24$1.2416,500——
2011-11-15$1.23$1.2356,200——
2011-11-14$1.19$1.1911,100——
2011-11-11$1.20$1.2021,900——
2011-11-10$1.18$1.1855,300——
2011-11-09$1.18$1.182,700——
2011-11-08$1.24$1.24193,600——
2011-11-07$1.28$1.28101,600——
2011-11-04$1.22$1.2256,800——
2011-11-03$1.05$1.0543,200——
2011-11-02$0.97$0.9792,400——
2011-11-01$0.95$0.9579,100——
2011-10-31$0.94$0.9422,500——
2011-10-28$0.93$0.9352,200——
2011-10-27$0.95$0.9513,600——
2011-10-26$0.94$0.9412,200——
2011-10-25$0.95$0.9544,300——
2011-10-24$0.94$0.9430,800——
2011-10-21$0.94$0.9411,500——
2011-10-20$0.94$0.9413,700——
2011-10-19$0.95$0.9548,300——
2011-10-18$0.94$0.9415,400——
2011-10-17$0.91$0.9118,900——
2011-10-14$0.92$0.921,100——
2011-10-13$0.95$0.95716,300——
2011-10-12$0.97$0.9738,000——
2011-10-11$0.92$0.921,300——
2011-10-10$0.92$0.920——
2011-10-07$0.92$0.9211,000——
2011-10-06$0.95$0.9546,900——
2011-10-05$0.99$0.99123,200——
2011-10-04$1.04$1.04207,700——
2011-10-03$0.95$0.9511,600——
2011-09-30$0.95$0.95500——
2011-09-29$0.97$0.9714,500——
2011-09-28$0.94$0.94346,700——
2011-09-27$1.03$1.0333,000——
2011-09-26$0.99$0.9963,500——
2011-09-23$1.00$1.0074,900——
2011-09-22$1.10$1.1059,400——
2011-09-21$1.18$1.1812,300——
2011-09-20$1.24$1.2413,000——
2011-09-19$1.24$1.2417,400——
2011-09-16$1.35$1.3542,500——
2011-09-15$1.40$1.402,900——
2011-09-14$1.44$1.4465,500——
2011-09-13$1.50$1.50400——
2011-09-12$1.47$1.472,200——
2011-09-09$1.46$1.463,800——
2011-09-08$1.50$1.500——
2011-09-07$1.50$1.50800——
2011-09-06$1.52$1.523,200——
2011-09-02$1.49$1.4911,100——
2011-09-01$1.50$1.503,900——
2011-08-31$1.52$1.5210,800——
2011-08-30$1.53$1.530——
2011-08-29$1.53$1.535,100——
2011-08-26$1.52$1.523,200——
2011-08-25$1.55$1.559,400——
2011-08-24$1.51$1.516,400——
2011-08-23$1.46$1.46800——
2011-08-22$1.46$1.46500——
2011-08-19$1.49$1.4912,000——
2011-08-18$1.48$1.4825,700——
2011-08-17$1.61$1.61400——
2011-08-16$1.63$1.63500——
2011-08-15$1.63$1.6316,000——
2011-08-12$1.72$1.7242,700——
2011-08-11$1.70$1.7016,600——
2011-08-10$1.66$1.66300——
2011-08-09$1.62$1.622,700——
2011-08-08$1.65$1.653,400——
2011-08-05$1.72$1.721,000——
2011-08-04$1.80$1.800——
2011-08-03$1.80$1.807,300——
2011-08-02$1.76$1.766,300——
2011-08-01$1.74$1.742,200——
2011-07-29$1.82$1.8242,700——
2011-07-28$1.75$1.75653,900——
2011-07-27$1.75$1.7527,200——
2011-07-26$1.93$1.9390,300——
2011-07-25$1.96$1.9619,200——
2011-07-22$2.03$2.03700——
2011-07-21$2.02$2.0245,300——
2011-07-20$2.00$2.0020,000——
2011-07-19$2.07$2.0715,500——
2011-07-18$2.10$2.1031,200——
2011-07-15$2.16$2.161,700——
2011-07-14$2.13$2.130——
2011-07-13$2.13$2.130——
2011-07-12$2.13$2.1311,600——
2011-07-11$2.15$2.155,300——
2011-07-08$2.15$2.153,700——
2011-07-07$2.13$2.1312,400——
2011-07-06$2.14$2.1454,000——
2011-07-05$2.13$2.130——
2011-07-01$2.13$2.135,700——
2011-06-30$2.16$2.162,700——
2011-06-29$2.14$2.141,000——
2011-06-28$2.17$2.171,800——
2011-06-27$2.15$2.1542,700——
2011-06-24$2.13$2.1338,800——
2011-06-23$2.14$2.141,900——
2011-06-22$2.15$2.151,200——
2011-06-21$2.15$2.152,200——
2011-06-20$2.12$2.128,000——
2011-06-17$2.15$2.1527,700——
2011-06-16$2.20$2.2016,600——
2011-06-15$2.20$2.201,500——
2011-06-14$2.17$2.173,100——
2011-06-13$2.20$2.205,600——
2011-06-10$2.20$2.201,800——
2011-06-09$2.19$2.192,900——
2011-06-08$2.20$2.20300——
2011-06-07$2.18$2.185,800——
2011-06-06$2.15$2.153,400——
2011-06-03$2.19$2.1955,100——
2011-06-02$2.19$2.1910,700——
2011-06-01$2.30$2.300——
2011-05-31$2.30$2.301,100——
2011-05-27$2.25$2.255,900——
2011-05-26$2.26$2.2616,500——
2011-05-25$2.25$2.2569,800——
2011-05-24$2.30$2.301,200——
2011-05-23$2.37$2.373,600——
2011-05-20$2.35$2.35563,700——
2011-05-19$2.40$2.4040,400——
2011-05-18$2.45$2.4542,800——
2011-05-17$2.55$2.550——
2011-05-16$2.55$2.5554,000——
2011-05-13$2.63$2.637,600——
2011-05-12$2.46$2.46232,900——
2011-05-11$2.62$2.62310,600——
2011-05-10$2.68$2.683,300——
2011-05-09$2.66$2.663,300——
2011-05-06$2.61$2.616,300——
2011-05-05$2.51$2.5170,300——
2011-05-04$2.52$2.5222,000——
2011-05-03$2.59$2.5941,500——
2011-05-02$2.67$2.67600——
2011-04-29$2.67$2.674,300——
2011-04-28$2.65$2.65900——
2011-04-27$2.65$2.657,200——
2011-04-26$2.59$2.594,200——
2011-04-25$2.65$2.651,600——
2011-04-21$2.64$2.644,500——
2011-04-20$2.68$2.68900——
2011-04-19$2.60$2.603,900——
2011-04-18$2.65$2.6525,400——
2011-04-15$2.74$2.74500——
2011-04-14$2.75$2.7510,900——
2011-04-13$2.60$2.6025,200——
2011-04-12$2.77$2.772,400——
2011-04-11$2.73$2.731,700——
2011-04-08$2.70$2.706,400——
2011-04-07$2.63$2.638,900——
2011-04-06$2.63$2.635,500——
2011-04-05$2.55$2.5557,000——
2011-04-04$2.62$2.626,100——
2011-04-01$2.71$2.715,300——
2011-03-31$2.70$2.7057,200——
2011-03-30$2.58$2.5810,500——
2011-03-29$2.67$2.6727,800——
2011-03-28$2.55$2.5528,300——
2011-03-25$2.70$2.70546,100——
2011-03-24$2.76$2.7625,200——
2011-03-23$2.68$2.6810,300——
2011-03-22$2.71$2.7113,900——
2011-03-21$2.79$2.7921,100——
2011-03-18$2.70$2.7022,800——
2011-03-17$2.80$2.8059,500——
2011-03-16$2.74$2.7415,700——
2011-03-15$2.74$2.741,100——
2011-03-14$2.74$2.741,300——
2011-03-11$2.70$2.7014,700——
2011-03-10$2.77$2.7735,000——
2011-03-09$2.73$2.7311,900——
2011-03-08$2.66$2.6696,300——
2011-03-07$2.70$2.7021,500——
2011-03-04$2.68$2.681,700——
2011-03-03$2.69$2.698,000——
2011-03-02$2.65$2.6520,400——
2011-03-01$2.64$2.6490,100——
2011-02-28$2.56$2.5614,500——
2011-02-25$2.58$2.5819,200——
2011-02-24$2.48$2.48108,400——
2011-02-23$2.48$2.483,200——
2011-02-22$2.53$2.5392,700——
2011-02-18$2.50$2.5024,100——
2011-02-17$2.62$2.6220,200——
2011-02-16$2.65$2.6573,200——
2011-02-15$2.68$2.6896,600——
2011-02-14$2.68$2.68215,200——
2011-02-11$2.54$2.54378,900——
2011-02-10$2.44$2.445,170,100——
2011-02-09$2.70$2.7039,800——
2011-02-08$2.77$2.77652,100——
2011-02-07$3.00$3.0027,000——
2011-02-04$2.97$2.977,000——
2011-02-03$2.88$2.884,900——
2011-02-02$2.86$2.862,000——
2011-02-01$2.85$2.855,500——
2011-01-31$2.85$2.8517,300——
2011-01-28$2.92$2.9210,300——
2011-01-27$2.96$2.969,600——
2011-01-26$2.95$2.9549,200——
2011-01-25$2.76$2.760——
2011-01-24$2.76$2.7651,800——
2011-01-21$2.50$2.5083,100——
2011-01-20$2.84$2.8418,500——
2011-01-19$2.85$2.8553,700——
2011-01-18$2.85$2.8534,600——
2011-01-14$2.45$2.452,100——
2011-01-13$2.47$2.4711,000——
2011-01-12$2.43$2.437,500——
2011-01-11$2.41$2.416,800——
2011-01-10$2.39$2.39300——
2011-01-07$2.40$2.40900——
2011-01-06$2.38$2.387,900——
2011-01-05$2.34$2.34900——
2011-01-04$2.30$2.303,300——
2011-01-03$2.30$2.3012,400——