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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.50$1.50139,800——
2012-12-28$1.47$1.4756,000——
2012-12-27$1.45$1.45100,800——
2012-12-26$1.45$1.4569,900——
2012-12-24$1.45$1.4543,300——
2012-12-21$1.41$1.4193,500——
2012-12-20$1.38$1.3840,300——
2012-12-19$1.40$1.40106,700——
2012-12-18$1.41$1.4136,800——
2012-12-17$1.41$1.4192,300——
2012-12-14$1.41$1.4138,600——
2012-12-13$1.43$1.4338,700——
2012-12-12$1.45$1.4543,300——
2012-12-11$1.54$1.5449,300——
2012-12-10$1.54$1.54800——
2012-12-07$1.54$1.5412,200——
2012-12-06$1.53$1.5311,400——
2012-12-05$1.55$1.5527,600——
2012-12-04$1.61$1.6121,000——
2012-12-03$1.68$1.681,300——
2012-11-30$1.70$1.7020,000——
2012-11-29$1.69$1.693,600——
2012-11-28$1.69$1.69800——
2012-11-27$1.72$1.7240,000——
2012-11-26$1.68$1.688,300——
2012-11-23$1.62$1.620——
2012-11-21$1.62$1.62700——
2012-11-20$1.63$1.631,400——
2012-11-19$1.67$1.673,100——
2012-11-16$1.69$1.6957,000——
2012-11-15$1.62$1.62400——
2012-11-14$1.64$1.640——
2012-11-13$1.64$1.640——
2012-11-12$1.64$1.6410,500——
2012-11-09$1.61$1.61300——
2012-11-08$1.61$1.615,300——
2012-11-07$1.58$1.585,100——
2012-11-06$1.67$1.674,900——
2012-11-05$1.62$1.620——
2012-11-02$1.62$1.6229,500——
2012-11-01$1.52$1.5238,300——
2012-10-31$1.62$1.6243,200——
2012-10-26$1.63$1.6311,700——
2012-10-25$1.65$1.656,900——
2012-10-24$1.66$1.6612,800——
2012-10-23$1.70$1.70387,600——
2012-10-22$1.71$1.714,100——
2012-10-19$1.73$1.7310,800——
2012-10-18$1.73$1.732,900——
2012-10-17$1.76$1.761,800——
2012-10-16$1.78$1.7829,500——
2012-10-15$1.77$1.778,600——
2012-10-12$1.76$1.7615,100——
2012-10-11$1.78$1.786,100——
2012-10-10$1.76$1.7620,000——
2012-10-09$1.79$1.7911,000——
2012-10-08$1.85$1.853,600——
2012-10-05$1.78$1.786,600——
2012-10-04$1.85$1.856,000——
2012-10-03$1.76$1.760——
2012-10-02$1.76$1.766,300——
2012-10-01$1.76$1.760——
2012-09-28$1.76$1.7667,500——
2012-09-27$1.78$1.785,800——
2012-09-26$1.75$1.755,100——
2012-09-25$1.76$1.761,300——
2012-09-24$1.78$1.787,300——
2012-09-21$1.70$1.7020,400——
2012-09-20$1.83$1.8318,500——
2012-09-19$1.75$1.7524,500——
2012-09-18$1.75$1.752,700——
2012-09-17$1.75$1.7511,000——
2012-09-14$1.67$1.6724,600——
2012-09-13$1.67$1.6743,300——
2012-09-12$1.67$1.6727,500——
2012-09-11$1.65$1.65100——
2012-09-10$1.64$1.6451,200——
2012-09-07$1.62$1.62108,500——
2012-09-06$1.72$1.7222,100——
2012-09-05$1.80$1.803,000——
2012-09-04$1.85$1.852,900——
2012-08-31$1.82$1.8232,900——
2012-08-30$1.81$1.815,800——
2012-08-29$1.83$1.831,800——
2012-08-28$1.88$1.8816,700——
2012-08-27$1.81$1.814,500——
2012-08-24$1.87$1.8740,300——
2012-08-23$1.91$1.9131,000——
2012-08-22$1.92$1.9213,200——
2012-08-21$1.92$1.920——
2012-08-20$1.92$1.92200——
2012-08-17$1.95$1.951,800——
2012-08-16$1.95$1.95100——
2012-08-15$1.90$1.900——
2012-08-14$1.90$1.9012,400——
2012-08-13$1.91$1.915,200——
2012-08-10$1.90$1.901,000——
2012-08-09$1.90$1.90200——
2012-08-08$2.02$2.0232,100——
2012-08-07$2.02$2.020——
2012-08-06$2.02$2.02200——
2012-08-03$1.91$1.91100——
2012-08-02$2.01$2.010——
2012-08-01$2.01$2.014,200——
2012-07-31$1.99$1.990——
2012-07-30$1.99$1.990——
2012-07-27$1.99$1.991,100——
2012-07-26$1.90$1.900——
2012-07-25$1.90$1.90102,100——
2012-07-24$1.90$1.9010,300——
2012-07-23$1.94$1.949,700——
2012-07-20$1.98$1.981,100——
2012-07-19$2.02$2.024,600——
2012-07-18$2.01$2.0120,600——
2012-07-17$1.99$1.993,700——
2012-07-16$2.00$2.009,900——
2012-07-13$2.03$2.039,600——
2012-07-12$2.01$2.0112,700——
2012-07-11$2.00$2.009,700——
2012-07-10$1.95$1.955,100——
2012-07-09$1.95$1.95800——
2012-07-06$1.95$1.951,300——
2012-07-05$1.98$1.98200——
2012-07-03$1.95$1.9514,700——
2012-07-02$1.90$1.901,200——
2012-06-29$1.89$1.89374,000——
2012-06-28$2.03$2.030——
2012-06-27$2.03$2.03200——
2012-06-26$2.00$2.00102,600——
2012-06-25$2.00$2.006,900——
2012-06-22$2.09$2.0925,400——
2012-06-21$1.93$1.9310,000——
2012-06-20$2.00$2.00300——
2012-06-19$1.99$1.996,600——
2012-06-18$1.89$1.891,100——
2012-06-15$1.93$1.936,800——
2012-06-14$1.82$1.8219,000——
2012-06-13$1.77$1.771,200——
2012-06-12$1.76$1.7612,200——
2012-06-11$1.72$1.72190,800——
2012-06-08$1.90$1.90203,800——
2012-06-07$1.95$1.95330,000——
2012-06-06$1.91$1.910——
2012-06-05$1.91$1.9165,900——
2012-06-04$1.94$1.9480,800——
2012-06-01$1.90$1.904,600——
2012-05-31$2.04$2.0450,000——
2012-05-30$1.98$1.984,700——
2012-05-29$1.84$1.8446,000——
2012-05-25$1.90$1.9036,700——
2012-05-24$1.94$1.94148,400——
2012-05-23$1.95$1.9551,000——
2012-05-22$2.11$2.11106,100——
2012-05-21$2.13$2.1323,900——
2012-05-18$1.91$1.916,100——
2012-05-17$1.97$1.975,700——
2012-05-16$2.00$2.007,200——
2012-05-15$2.00$2.0061,000——
2012-05-14$1.98$1.98147,100——
2012-05-11$2.15$2.15100——
2012-05-10$2.15$2.150——
2012-05-09$2.15$2.153,300——
2012-05-08$2.11$2.11700——
2012-05-07$2.15$2.158,800——
2012-05-04$2.20$2.2049,700——
2012-05-03$2.15$2.1528,200——
2012-05-02$2.20$2.202,900——
2012-05-01$2.18$2.1811,000——
2012-04-30$2.20$2.2010,800——
2012-04-27$2.16$2.1622,700——
2012-04-26$2.24$2.2423,300——
2012-04-25$2.18$2.1864,600——
2012-04-24$2.25$2.252,300——
2012-04-23$2.25$2.2514,400——
2012-04-20$2.23$2.231,500——
2012-04-19$2.24$2.243,300——
2012-04-18$2.15$2.153,300——
2012-04-17$2.12$2.125,600——
2012-04-16$2.10$2.10200——
2012-04-13$2.08$2.080——
2012-04-12$2.08$2.08300——
2012-04-11$2.05$2.0542,400——
2012-04-10$2.05$2.0530,200——
2012-04-09$2.06$2.0623,600——
2012-04-05$1.96$1.9630,300——
2012-04-04$1.95$1.9560,000——
2012-04-03$1.97$1.97200——
2012-04-02$1.95$1.9511,900——
2012-03-30$1.94$1.94600——
2012-03-29$1.97$1.971,400——
2012-03-28$1.93$1.9323,500——
2012-03-27$1.91$1.9131,000——
2012-03-26$1.90$1.9022,100——
2012-03-23$1.88$1.885,600——
2012-03-22$1.81$1.81900——
2012-03-21$1.92$1.92700——
2012-03-20$1.87$1.87200——
2012-03-19$1.91$1.914,400——
2012-03-16$1.98$1.9864,500——
2012-03-15$2.05$2.0560,800——
2012-03-14$2.06$2.065,900——
2012-03-13$2.02$2.02100——
2012-03-12$2.00$2.001,300——
2012-03-09$2.00$2.0030,900——
2012-03-08$2.00$2.0018,600——
2012-03-07$1.96$1.9611,600——
2012-03-06$1.97$1.9752,000——
2012-03-05$2.02$2.029,500——
2012-03-02$2.01$2.01600——
2012-03-01$2.00$2.00500——
2012-02-29$2.03$2.03269,500——
2012-02-28$2.00$2.00154,200——
2012-02-27$1.89$1.89400——
2012-02-24$1.90$1.900——
2012-02-23$1.90$1.9017,900——
2012-02-22$1.84$1.8424,100——
2012-02-21$1.74$1.742,600——
2012-02-17$1.79$1.793,000——
2012-02-16$1.80$1.8029,500——
2012-02-15$1.75$1.758,400——
2012-02-14$1.75$1.7519,700——
2012-02-13$1.77$1.77138,400——
2012-02-10$1.73$1.7314,400——
2012-02-09$1.68$1.6844,400——
2012-02-08$1.83$1.8332,900——
2012-02-07$1.88$1.885,600——
2012-02-06$1.90$1.903,200——
2012-02-03$1.99$1.9910,200——
2012-02-02$1.92$1.928,800——
2012-02-01$1.96$1.9680,400——
2012-01-31$2.01$2.0111,200——
2012-01-30$1.99$1.994,100——
2012-01-27$1.99$1.9919,500——
2012-01-26$1.99$1.9922,300——
2012-01-25$1.96$1.96300——
2012-01-24$1.90$1.901,600——
2012-01-23$1.95$1.9519,100——
2012-01-20$1.95$1.954,000——
2012-01-19$1.92$1.9246,400——
2012-01-18$1.75$1.7522,000——
2012-01-17$1.78$1.78200——
2012-01-13$1.79$1.791,300——
2012-01-12$1.74$1.74100——
2012-01-11$1.73$1.7313,700——
2012-01-10$1.78$1.782,000——
2012-01-09$1.77$1.7712,900——
2012-01-06$1.77$1.7725,100——
2012-01-05$1.77$1.7719,700——
2012-01-04$1.67$1.671,100——
2012-01-03$1.63$1.631,000——