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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.14$2.1417,000——
2013-12-30$2.13$2.1338,100——
2013-12-27$2.15$2.1518,600——
2013-12-26$2.15$2.1531,500——
2013-12-24$2.15$2.1552,400——
2013-12-23$2.14$2.1467,600——
2013-12-20$2.13$2.1364,500——
2013-12-19$2.11$2.1142,500——
2013-12-18$2.11$2.1119,600——
2013-12-17$2.11$2.1121,100——
2013-12-16$2.12$2.12106,500——
2013-12-13$2.16$2.1617,700——
2013-12-12$2.15$2.1584,700——
2013-12-11$2.21$2.2180,900——
2013-12-10$2.14$2.14127,500——
2013-12-09$2.14$2.14221,900——
2013-12-06$2.17$2.17151,200——
2013-12-05$2.18$2.18215,300——
2013-12-04$2.16$2.1686,600——
2013-12-03$2.18$2.18205,800——
2013-12-02$2.08$2.08323,100——
2013-11-29$1.90$1.9034,300——
2013-11-27$1.90$1.90359,100——
2013-11-26$1.87$1.87113,000——
2013-11-25$1.79$1.79179,500——
2013-11-22$1.75$1.75143,700——
2013-11-21$1.72$1.72190,100——
2013-11-20$1.70$1.7049,100——
2013-11-19$1.71$1.7141,900——
2013-11-18$1.74$1.74260,000——
2013-11-15$1.64$1.64225,600——
2013-11-14$1.64$1.64146,600——
2013-11-13$1.61$1.61102,300——
2013-11-12$1.57$1.5729,300——
2013-11-11$1.57$1.579,200——
2013-11-08$1.56$1.5619,000——
2013-11-07$1.57$1.5763,100——
2013-11-06$1.60$1.6096,600——
2013-11-05$1.57$1.5717,800——
2013-11-04$1.57$1.5789,600——
2013-11-01$1.50$1.5075,600——
2013-10-31$1.50$1.5011,400——
2013-10-30$1.50$1.509,500——
2013-10-29$1.48$1.487,100——
2013-10-28$1.47$1.4718,000——
2013-10-25$1.47$1.4719,400——
2013-10-24$1.47$1.4716,600——
2013-10-23$1.46$1.466,400——
2013-10-22$1.48$1.48346,100——
2013-10-21$1.46$1.4639,200——
2013-10-18$1.52$1.5211,300——
2013-10-17$1.51$1.514,800——
2013-10-16$1.52$1.5271,900——
2013-10-15$1.44$1.4411,200——
2013-10-14$1.46$1.4630,800——
2013-10-11$1.46$1.469,500——
2013-10-10$1.43$1.432,900——
2013-10-09$1.44$1.4433,400——
2013-10-08$1.44$1.4414,100——
2013-10-07$1.41$1.4114,600——
2013-10-04$1.49$1.4949,900——
2013-10-03$1.52$1.52364,500——
2013-10-02$1.32$1.3228,100——
2013-10-01$1.30$1.309,500——
2013-09-30$1.28$1.2842,300——
2013-09-27$1.30$1.30213,100——
2013-09-26$1.30$1.3057,300——
2013-09-25$1.35$1.3541,500——
2013-09-24$1.35$1.35211,000——
2013-09-23$1.36$1.3656,600——
2013-09-20$1.41$1.4119,300——
2013-09-19$1.37$1.3722,600——
2013-09-18$1.40$1.4083,200——
2013-09-17$1.37$1.3740,300——
2013-09-16$1.37$1.3725,400——
2013-09-13$1.37$1.3718,500——
2013-09-12$1.37$1.375,000——
2013-09-11$1.38$1.3813,900——
2013-09-10$1.41$1.4157,100——
2013-09-09$1.40$1.4010,700——
2013-09-06$1.43$1.437,600——
2013-09-05$1.47$1.4721,300——
2013-09-04$1.41$1.4191,700——
2013-09-03$1.41$1.4155,900——
2013-08-30$1.37$1.3730,700——
2013-08-29$1.36$1.3645,400——
2013-08-28$1.38$1.3818,600——
2013-08-27$1.39$1.3914,400——
2013-08-26$1.38$1.384,600——
2013-08-23$1.41$1.413,200——
2013-08-22$1.37$1.3730,400——
2013-08-21$1.38$1.3820,200——
2013-08-20$1.42$1.4234,400——
2013-08-19$1.42$1.4261,300——
2013-08-16$1.41$1.4118,500——
2013-08-15$1.36$1.36120,900——
2013-08-14$1.41$1.41129,300——
2013-08-13$1.42$1.42198,000——
2013-08-12$1.47$1.4712,800——
2013-08-09$1.48$1.4861,600——
2013-08-08$1.47$1.4737,300——
2013-08-07$1.47$1.4743,300——
2013-08-06$1.48$1.4833,900——
2013-08-05$1.46$1.4658,300——
2013-08-02$1.46$1.4672,400——
2013-08-01$1.46$1.46227,100——
2013-07-31$1.50$1.50936,500——
2013-07-30$1.70$1.70202,000——
2013-07-29$1.75$1.75146,100——
2013-07-26$1.78$1.7878,400——
2013-07-25$1.81$1.81560,900——
2013-07-24$1.80$1.80880,700——
2013-07-23$1.78$1.781,086,500——
2013-07-22$1.74$1.74438,300——
2013-07-19$1.70$1.70427,300——
2013-07-18$1.55$1.5512,200——
2013-07-17$1.56$1.56100——
2013-07-16$1.53$1.538,200——
2013-07-15$1.49$1.4911,200——
2013-07-12$1.50$1.5012,800——
2013-07-11$1.50$1.503,100——
2013-07-10$1.50$1.5010,800——
2013-07-09$1.51$1.5117,000——
2013-07-08$1.54$1.541,400——
2013-07-05$1.54$1.5431,300——
2013-07-03$1.55$1.55500——
2013-07-02$1.55$1.551,000——
2013-07-01$1.52$1.5210,100——
2013-06-28$1.49$1.4922,800——
2013-06-27$1.57$1.5722,300——
2013-06-26$1.60$1.6054,200——
2013-06-25$1.51$1.511,400——
2013-06-24$1.45$1.4534,700——
2013-06-21$1.56$1.5633,400——
2013-06-20$1.53$1.5316,000——
2013-06-19$1.60$1.6035,600——
2013-06-18$1.59$1.599,300——
2013-06-17$1.57$1.5724,100——
2013-06-14$1.58$1.5857,200——
2013-06-13$1.56$1.5637,400——
2013-06-12$1.56$1.5635,300——
2013-06-11$1.54$1.5457,300——
2013-06-10$1.57$1.5713,300——
2013-06-07$1.57$1.5725,200——
2013-06-06$1.55$1.5537,500——
2013-06-05$1.54$1.5435,900——
2013-06-04$1.59$1.599,900——
2013-06-03$1.58$1.5827,900——
2013-05-31$1.57$1.57207,900——
2013-05-30$1.57$1.5713,300——
2013-05-29$1.57$1.5760,000——
2013-05-28$1.62$1.6251,700——
2013-05-24$1.60$1.6024,000——
2013-05-23$1.50$1.5020,200——
2013-05-22$1.57$1.5721,500——
2013-05-21$1.59$1.5963,800——
2013-05-20$1.57$1.5750,800——
2013-05-17$1.47$1.4789,700——
2013-05-16$1.39$1.39176,200——
2013-05-15$1.39$1.39117,000——
2013-05-14$1.39$1.39205,900——
2013-05-13$1.39$1.3950,400——
2013-05-10$1.40$1.4084,800——
2013-05-09$1.43$1.4337,200——
2013-05-08$1.42$1.4216,300——
2013-05-07$1.40$1.4014,900——
2013-05-06$1.41$1.4119,200——
2013-05-03$1.40$1.4046,500——
2013-05-02$1.38$1.3858,200——
2013-05-01$1.42$1.4238,300——
2013-04-30$1.43$1.4322,100——
2013-04-29$1.46$1.4618,000——
2013-04-26$1.46$1.463,500——
2013-04-25$1.45$1.454,100——
2013-04-24$1.45$1.4521,800——
2013-04-23$1.44$1.4449,400——
2013-04-22$1.45$1.4539,700——
2013-04-19$1.46$1.4628,500——
2013-04-18$1.44$1.4430,800——
2013-04-17$1.46$1.46120,800——
2013-04-16$1.52$1.5259,900——
2013-04-15$1.57$1.5740,300——
2013-04-12$1.63$1.632,700——
2013-04-11$1.61$1.6117,700——
2013-04-10$1.63$1.6316,100——
2013-04-09$1.64$1.6417,700——
2013-04-08$1.64$1.6410,500——
2013-04-05$1.69$1.6924,400——
2013-04-04$1.70$1.7020,900——
2013-04-03$1.68$1.6845,100——
2013-04-02$1.71$1.7140,200——
2013-04-01$1.69$1.6956,400——
2013-03-28$1.74$1.7474,600——
2013-03-27$1.57$1.572,500——
2013-03-26$1.61$1.6148,000——
2013-03-25$1.59$1.5934,600——
2013-03-22$1.59$1.5917,500——
2013-03-21$1.59$1.5912,100——
2013-03-20$1.60$1.6061,400——
2013-03-19$1.52$1.5252,900——
2013-03-18$1.58$1.5845,100——
2013-03-15$1.63$1.6315,200——
2013-03-14$1.60$1.608,200——
2013-03-13$1.58$1.5810,200——
2013-03-12$1.59$1.593,800——
2013-03-11$1.63$1.6314,600——
2013-03-08$1.62$1.6263,700——
2013-03-07$1.60$1.6036,700——
2013-03-06$1.62$1.625,400——
2013-03-05$1.60$1.6050,400——
2013-03-04$1.63$1.6331,500——
2013-03-01$1.62$1.624,700——
2013-02-28$1.62$1.6217,500——
2013-02-27$1.61$1.6135,500——
2013-02-26$1.60$1.6011,900——
2013-02-25$1.60$1.609,900——
2013-02-22$1.65$1.6522,000——
2013-02-21$1.63$1.636,800——
2013-02-20$1.62$1.6211,800——
2013-02-19$1.67$1.6793,000——
2013-02-15$1.62$1.6218,600——
2013-02-14$1.75$1.7519,200——
2013-02-13$1.77$1.7736,900——
2013-02-12$1.78$1.7860,100——
2013-02-11$1.75$1.751,400——
2013-02-08$1.76$1.7621,000——
2013-02-07$1.74$1.74109,500——
2013-02-06$1.70$1.7023,800——
2013-02-05$1.68$1.6824,800——
2013-02-04$1.72$1.72318,300——
2013-02-01$1.66$1.66125,000——
2013-01-31$1.56$1.5651,200——
2013-01-30$1.62$1.6240,300——
2013-01-29$1.64$1.64125,300——
2013-01-28$1.56$1.5687,600——
2013-01-25$1.65$1.6543,300——
2013-01-24$1.73$1.7313,500——
2013-01-23$1.71$1.7111,900——
2013-01-22$1.76$1.7624,700——
2013-01-18$1.79$1.7918,500——
2013-01-17$1.79$1.796,200——
2013-01-16$1.80$1.8013,200——
2013-01-15$1.80$1.808,800——
2013-01-14$1.78$1.782,000——
2013-01-11$1.79$1.7939,300——
2013-01-10$1.84$1.84111,800——
2013-01-09$1.76$1.76103,500——
2013-01-08$1.69$1.6934,100——
2013-01-07$1.68$1.6875,700——
2013-01-04$1.63$1.63142,200——
2013-01-03$1.59$1.5983,600——
2013-01-02$1.51$1.5193,500——