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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.55$2.55450,200——
2016-12-29$2.40$2.40303,700——
2016-12-28$2.35$2.35471,300——
2016-12-27$2.35$2.35261,600——
2016-12-23$2.30$2.3018,500——
2016-12-22$2.35$2.359,800——
2016-12-21$2.35$2.3550,900——
2016-12-20$2.25$2.25108,900——
2016-12-19$2.25$2.2571,200——
2016-12-16$2.35$2.35133,100——
2016-12-15$2.35$2.35187,800——
2016-12-14$2.35$2.3573,900——
2016-12-13$2.15$2.15133,900——
2016-12-12$1.95$1.95208,000——
2016-12-09$1.90$1.9039,700——
2016-12-08$1.85$1.8529,100——
2016-12-07$1.90$1.9035,000——
2016-12-06$1.90$1.9079,000——
2016-12-05$1.85$1.8577,300——
2016-12-02$1.85$1.8542,800——
2016-12-01$1.75$1.7531,100——
2016-11-30$1.75$1.75124,600——
2016-11-29$1.75$1.7529,000——
2016-11-28$1.75$1.75104,000——
2016-11-25$1.95$1.9543,500——
2016-11-23$1.90$1.909,400——
2016-11-22$1.90$1.90160,200——
2016-11-21$1.95$1.9556,200——
2016-11-18$1.80$1.8041,000——
2016-11-17$1.80$1.80131,900——
2016-11-16$1.90$1.9038,100——
2016-11-15$1.85$1.8548,900——
2016-11-14$1.80$1.8069,600——
2016-11-11$1.90$1.90360,500——
2016-11-10$1.80$1.8081,600——
2016-11-09$1.80$1.80248,500——
2016-11-08$1.78$1.78446,100——
2016-11-07$1.60$1.60814,300——
2016-11-04$2.60$2.6010,500——
2016-11-03$2.55$2.557,900——
2016-11-02$2.70$2.7014,800——
2016-11-01$2.70$2.7023,200——
2016-10-31$2.55$2.5519,500——
2016-10-28$2.53$2.5317,900——
2016-10-27$2.50$2.5073,900——
2016-10-26$2.50$2.5012,500——
2016-10-25$2.55$2.5520,800——
2016-10-24$2.55$2.554,600——
2016-10-21$2.55$2.5515,800——
2016-10-20$2.50$2.50128,800——
2016-10-19$2.65$2.6513,400——
2016-10-18$2.58$2.5823,800——
2016-10-17$2.55$2.5517,500——
2016-10-14$2.53$2.5329,900——
2016-10-13$2.57$2.578,100——
2016-10-12$2.65$2.6510,900——
2016-10-11$2.68$2.6824,400——
2016-10-10$2.60$2.6048,900——
2016-10-07$2.75$2.754,400——
2016-10-06$2.75$2.7519,900——
2016-10-05$2.74$2.744,800——
2016-10-04$2.74$2.7414,800——
2016-10-03$2.75$2.7510,300——
2016-09-30$2.78$2.783,900——
2016-09-29$2.73$2.736,700——
2016-09-28$2.71$2.713,400——
2016-09-27$2.70$2.7097,300——
2016-09-26$2.68$2.6820,500——
2016-09-23$2.68$2.6830,500——
2016-09-22$2.73$2.7321,200——
2016-09-21$2.70$2.7024,300——
2016-09-20$2.75$2.754,800——
2016-09-19$2.81$2.8136,000——
2016-09-16$2.72$2.7229,100——
2016-09-15$2.71$2.7150,300——
2016-09-14$2.84$2.8439,100——
2016-09-13$2.89$2.8917,900——
2016-09-12$2.90$2.9012,900——
2016-09-09$2.88$2.8813,200——
2016-09-08$2.90$2.9011,600——
2016-09-07$2.83$2.8372,000——
2016-09-06$3.01$3.0151,600——
2016-09-02$2.81$2.817,900——
2016-09-01$2.85$2.855,500——
2016-08-31$2.79$2.7926,100——
2016-08-30$2.72$2.7220,900——
2016-08-29$2.71$2.7114,600——
2016-08-26$2.73$2.7311,700——
2016-08-25$2.75$2.7510,600——
2016-08-24$2.71$2.711,900——
2016-08-23$2.71$2.711,200——
2016-08-22$2.76$2.7622,300——
2016-08-19$2.77$2.7721,200——
2016-08-18$2.76$2.7610,500——
2016-08-17$2.71$2.7120,300——
2016-08-16$2.76$2.7635,900——
2016-08-15$2.75$2.7521,800——
2016-08-12$2.82$2.828,400——
2016-08-11$2.85$2.8583,000——
2016-08-10$2.82$2.8296,900——
2016-08-09$2.90$2.9059,600——
2016-08-08$2.89$2.8930,200——
2016-08-05$2.90$2.9031,600——
2016-08-04$2.83$2.8330,700——
2016-08-03$2.84$2.8456,900——
2016-08-02$2.91$2.9134,000——
2016-08-01$3.02$3.0229,500——
2016-07-29$2.95$2.9542,600——
2016-07-28$3.22$3.2223,100——
2016-07-27$3.34$3.34109,100——
2016-07-26$3.15$3.1528,000——
2016-07-25$3.12$3.1216,200——
2016-07-22$3.00$3.0035,000——
2016-07-21$2.95$2.957,800——
2016-07-20$2.91$2.918,100——
2016-07-19$2.92$2.9222,200——
2016-07-18$2.97$2.9779,600——
2016-07-15$2.84$2.8429,500——
2016-07-14$2.82$2.8216,800——
2016-07-13$2.85$2.8532,500——
2016-07-12$2.90$2.9036,100——
2016-07-11$2.85$2.8576,000——
2016-07-08$2.86$2.8662,200——
2016-07-07$2.84$2.84120,000——
2016-07-06$2.77$2.77304,700——
2016-07-05$2.43$2.43142,400——
2016-07-01$2.63$2.6319,800——
2016-06-30$2.60$2.6044,900——
2016-06-29$2.71$2.7135,200——
2016-06-28$2.65$2.6512,800——
2016-06-27$2.70$2.7010,000——
2016-06-24$2.64$2.6435,500——
2016-06-23$2.70$2.7048,300——
2016-06-22$2.77$2.77121,600——
2016-06-21$2.80$2.8042,600——
2016-06-20$2.77$2.7724,100——
2016-06-17$2.74$2.7453,900——
2016-06-16$2.79$2.7941,300——
2016-06-15$2.78$2.7836,200——
2016-06-14$2.73$2.7355,800——
2016-06-13$2.74$2.7481,000——
2016-06-10$2.85$2.8541,600——
2016-06-09$2.85$2.8525,900——
2016-06-08$2.86$2.8664,000——
2016-06-07$2.86$2.8629,100——
2016-06-06$2.87$2.8768,200——
2016-06-03$2.90$2.9059,800——
2016-06-02$3.00$3.004,900——
2016-06-01$3.07$3.0710,200——
2016-05-31$3.03$3.0334,100——
2016-05-27$3.01$3.0139,400——
2016-05-26$3.05$3.0525,100——
2016-05-25$3.16$3.1669,300——
2016-05-24$3.10$3.10102,900——
2016-05-23$3.15$3.15128,700——
2016-05-20$3.26$3.2621,600——
2016-05-19$3.30$3.3078,600——
2016-05-18$3.26$3.26187,300——
2016-05-17$3.32$3.3262,800——
2016-05-16$3.28$3.2852,300——
2016-05-13$3.42$3.4239,500——
2016-05-12$3.38$3.3860,000——
2016-05-11$3.42$3.42136,300——
2016-05-10$3.65$3.65144,100——
2016-05-09$3.46$3.4653,000——
2016-05-06$3.31$3.3149,300——
2016-05-05$3.35$3.3555,500——
2016-05-04$3.25$3.2559,000——
2016-05-03$3.34$3.3445,400——
2016-05-02$3.39$3.3958,000——
2016-04-29$3.60$3.6025,800——
2016-04-28$3.57$3.5728,800——
2016-04-27$3.56$3.5642,600——
2016-04-26$3.56$3.5630,000——
2016-04-25$3.60$3.6069,000——
2016-04-22$3.44$3.4433,400——
2016-04-21$3.42$3.4260,800——
2016-04-20$3.40$3.4075,800——
2016-04-19$3.47$3.47120,700——
2016-04-18$3.12$3.1244,400——
2016-04-15$3.17$3.1741,200——
2016-04-14$3.19$3.1931,100——
2016-04-13$3.26$3.2640,900——
2016-04-12$3.20$3.2046,200——
2016-04-11$3.31$3.31133,700——
2016-04-08$3.18$3.1899,700——
2016-04-07$3.37$3.3784,400——
2016-04-06$3.35$3.3558,100——
2016-04-05$3.35$3.3554,700——
2016-04-04$3.47$3.4750,700——
2016-04-01$3.49$3.4962,400——
2016-03-31$3.52$3.5261,900——
2016-03-30$3.61$3.6129,100——
2016-03-29$3.65$3.6550,700——
2016-03-28$3.63$3.6394,700——
2016-03-24$3.57$3.57130,200——
2016-03-23$3.60$3.6070,200——
2016-03-22$3.60$3.6028,600——
2016-03-21$3.63$3.6367,000——
2016-03-18$3.59$3.5963,700——
2016-03-17$3.49$3.4990,400——
2016-03-16$3.33$3.3347,600——
2016-03-15$3.42$3.4283,400——
2016-03-14$3.35$3.3537,500——
2016-03-11$3.25$3.2540,600——
2016-03-10$3.45$3.4546,800——
2016-03-09$3.37$3.3756,200——
2016-03-08$3.22$3.2285,100——
2016-03-07$3.31$3.3147,900——
2016-03-04$3.31$3.3183,900——
2016-03-03$3.28$3.2859,600——
2016-03-02$3.35$3.3558,800——
2016-03-01$3.30$3.3035,400——
2016-02-29$3.20$3.2064,000——
2016-02-26$3.15$3.154,200——
2016-02-25$3.14$3.144,200——
2016-02-24$3.17$3.1715,700——
2016-02-23$3.16$3.166,200——
2016-02-22$3.13$3.134,300——
2016-02-19$3.06$3.064,800——
2016-02-18$3.10$3.1010,700——
2016-02-17$3.15$3.1515,400——
2016-02-16$3.22$3.2210,300——
2016-02-12$3.17$3.175,400——
2016-02-11$3.08$3.083,000——
2016-02-10$3.05$3.056,700——
2016-02-09$3.12$3.1211,700——
2016-02-08$3.04$3.045,200——
2016-02-05$3.17$3.1726,300——
2016-02-04$3.10$3.10116,400——
2016-02-03$3.03$3.0351,000——
2016-02-02$2.96$2.969,000——
2016-02-01$2.89$2.8933,000——
2016-01-29$2.80$2.8035,800——
2016-01-28$2.78$2.7823,700——
2016-01-27$2.80$2.806,600——
2016-01-26$2.88$2.8825,600——
2016-01-25$2.90$2.907,500——
2016-01-22$2.78$2.7828,500——
2016-01-21$2.72$2.7217,700——
2016-01-20$2.68$2.68109,000——
2016-01-19$2.75$2.756,400——
2016-01-15$2.80$2.807,000——
2016-01-14$2.89$2.892,700——
2016-01-13$2.81$2.8130,300——
2016-01-12$3.05$3.0523,900——
2016-01-11$2.97$2.9711,400——
2016-01-08$2.99$2.996,500——
2016-01-07$2.97$2.977,700——
2016-01-06$3.03$3.0330,400——
2016-01-05$3.09$3.0912,700——
2016-01-04$3.00$3.0010,000——