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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.78$18.78154,600——
2020-12-30$18.68$18.68106,700——
2020-12-29$19.30$19.30112,600——
2020-12-28$19.21$19.2199,900——
2020-12-24$18.99$18.9943,000——
2020-12-23$19.15$19.15126,700——
2020-12-22$19.36$19.36175,500——
2020-12-21$18.71$18.71640,800——
2020-12-18$17.20$17.20289,800——
2020-12-17$16.83$16.8335,700——
2020-12-16$16.59$16.5960,700——
2020-12-15$16.11$16.11138,800——
2020-12-14$17.05$17.05121,600——
2020-12-11$18.00$18.00286,500——
2020-12-10$16.89$16.8942,900——
2020-12-09$16.76$16.7680,700——
2020-12-08$17.10$17.1071,000——
2020-12-07$16.90$16.9060,200——
2020-12-04$17.11$17.1197,800——
2020-12-03$16.80$16.8074,400——
2020-12-02$16.56$16.5640,900——
2020-12-01$16.39$16.3969,400——
2020-11-30$16.00$16.00104,400——
2020-11-27$15.89$15.8917,300——
2020-11-25$15.67$15.6732,200——
2020-11-24$15.93$15.93140,100——
2020-11-23$15.26$15.26113,700——
2020-11-20$14.95$14.9541,700——
2020-11-19$14.90$14.9041,300——
2020-11-18$14.83$14.83165,500——
2020-11-17$14.36$14.3685,700——
2020-11-16$14.06$14.0662,000——
2020-11-13$13.85$13.8584,600——
2020-11-12$13.37$13.37147,100——
2020-11-11$13.42$13.4268,500——
2020-11-10$13.35$13.3540,300——
2020-11-09$13.14$13.1466,600——
2020-11-06$13.14$13.1419,100——
2020-11-05$13.13$13.1330,300——
2020-11-04$13.14$13.1424,000——
2020-11-03$13.19$13.1950,300——
2020-11-02$12.44$12.4445,900——
2020-10-30$12.32$12.3248,400——
2020-10-29$13.31$13.3155,200——
2020-10-28$12.94$12.9458,300——
2020-10-27$13.29$13.2917,600——
2020-10-26$13.41$13.4149,300——
2020-10-23$13.41$13.4179,500——
2020-10-22$13.26$13.2681,100——
2020-10-21$13.20$13.2032,900——
2020-10-20$13.34$13.3463,800——
2020-10-19$13.02$13.0243,500——
2020-10-16$13.08$13.0863,100——
2020-10-15$12.88$12.8851,700——
2020-10-14$13.33$13.33505,500——
2020-10-13$13.58$13.58294,600——
2020-10-12$13.67$13.6798,900——
2020-10-09$13.60$13.60161,300——
2020-10-08$13.60$13.6084,600——
2020-10-07$13.70$13.7092,100——
2020-10-06$13.59$13.5966,900——
2020-10-05$13.56$13.56132,800——
2020-10-02$12.75$12.7561,800——
2020-10-01$12.89$12.8988,900——
2020-09-30$12.82$12.82532,300——
2020-09-29$13.77$13.77136,200——
2020-09-28$13.69$13.69113,400——
2020-09-25$13.82$13.82127,000——
2020-09-24$13.11$13.11183,800——
2020-09-23$12.83$12.8364,100——
2020-09-22$12.97$12.97116,100——
2020-09-21$12.88$12.88162,100——
2020-09-18$13.71$13.71188,700——
2020-09-17$13.92$13.9293,200——
2020-09-16$14.30$14.30127,400——
2020-09-15$14.05$14.05163,700——
2020-09-14$14.10$14.1058,000——
2020-09-11$13.72$13.7236,600——
2020-09-10$14.04$14.0443,200——
2020-09-09$14.15$14.1590,300——
2020-09-08$13.54$13.54138,100——
2020-09-04$13.54$13.54111,600——
2020-09-03$13.83$13.83114,600——
2020-09-02$14.02$14.02134,200——
2020-09-01$14.05$14.05160,200——
2020-08-31$14.55$14.55276,600——
2020-08-28$14.13$14.1381,300——
2020-08-27$13.74$13.7473,700——
2020-08-26$13.67$13.67214,700——
2020-08-25$13.25$13.2537,200——
2020-08-24$13.14$13.14172,400——
2020-08-21$13.56$13.5690,700——
2020-08-20$13.76$13.76166,800——
2020-08-19$14.34$14.3488,900——
2020-08-18$14.90$14.9078,500——
2020-08-17$15.00$15.00162,100——
2020-08-14$14.40$14.40161,500——
2020-08-13$13.65$13.65142,200——
2020-08-12$12.78$12.78121,000——
2020-08-11$12.88$12.8890,600——
2020-08-10$13.45$13.45114,900——
2020-08-07$13.87$13.87296,700——
2020-08-06$12.53$12.5349,700——
2020-08-05$12.65$12.6540,600——
2020-08-04$12.74$12.7427,000——
2020-08-03$12.39$12.3970,300——
2020-07-31$12.21$12.2165,700——
2020-07-30$12.71$12.7195,300——
2020-07-29$12.83$12.83108,100——
2020-07-28$12.51$12.51110,400——
2020-07-27$12.41$12.4152,000——
2020-07-24$12.26$12.2649,400——
2020-07-23$12.50$12.5052,400——
2020-07-22$12.60$12.6024,200——
2020-07-21$12.46$12.4651,900——
2020-07-20$12.25$12.2543,100——
2020-07-17$12.10$12.1037,200——
2020-07-16$11.92$11.9242,500——
2020-07-15$11.70$11.7094,700——
2020-07-14$11.10$11.1032,100——
2020-07-13$10.90$10.9070,900——
2020-07-10$11.18$11.1839,100——
2020-07-09$11.17$11.1780,300——
2020-07-08$11.13$11.13176,400——
2020-07-07$10.77$10.77155,300——
2020-07-06$10.66$10.66149,900——
2020-07-02$10.61$10.61112,500——
2020-07-01$11.21$11.2194,700——
2020-06-30$11.54$11.54647,100——
2020-06-29$11.90$11.9080,900——
2020-06-26$11.70$11.701,643,800——
2020-06-25$12.55$12.55322,300——
2020-06-24$11.84$11.84175,400——
2020-06-23$12.33$12.33446,500——
2020-06-22$11.80$11.8056,100——
2020-06-19$11.82$11.82100,300——
2020-06-18$11.95$11.9533,300——
2020-06-17$11.66$11.6676,400——
2020-06-16$12.01$12.0141,400——
2020-06-15$11.82$11.8284,500——
2020-06-12$11.35$11.3557,400——
2020-06-11$11.20$11.2087,400——
2020-06-10$12.41$12.41111,800——
2020-06-09$11.90$11.90165,600——
2020-06-08$11.88$11.8875,600——
2020-06-05$11.77$11.7747,700——
2020-06-04$11.41$11.4173,900——
2020-06-03$11.93$11.9327,700——
2020-06-02$11.77$11.7739,500——
2020-06-01$11.70$11.7090,800——
2020-05-29$11.61$11.6131,600——
2020-05-28$10.91$10.9176,600——
2020-05-27$11.00$11.0036,600——
2020-05-26$10.71$10.71126,200——
2020-05-22$11.37$11.3742,200——
2020-05-21$11.52$11.5275,500——
2020-05-20$11.68$11.6877,600——
2020-05-19$11.58$11.5841,800——
2020-05-18$11.47$11.4760,800——
2020-05-15$11.18$11.1853,100——
2020-05-14$10.34$10.3487,200——
2020-05-13$10.77$10.7799,000——
2020-05-12$11.18$11.1864,600——
2020-05-11$12.39$12.3985,900——
2020-05-08$12.37$12.3738,100——
2020-05-07$12.50$12.5048,800——
2020-05-06$12.34$12.34187,200——
2020-05-05$12.48$12.48174,900——
2020-05-04$12.05$12.0547,700——
2020-05-01$12.08$12.0827,400——
2020-04-30$12.05$12.0530,100——
2020-04-29$12.08$12.08102,200——
2020-04-28$11.87$11.8754,600——
2020-04-27$11.37$11.3761,900——
2020-04-24$11.39$11.3934,800——
2020-04-23$10.90$10.90189,900——
2020-04-22$12.86$12.8682,600——
2020-04-21$12.90$12.90169,800——
2020-04-20$11.95$11.95107,800——
2020-04-17$12.04$12.0462,900——
2020-04-16$11.70$11.7069,000——
2020-04-15$11.64$11.6470,500——
2020-04-14$11.20$11.2082,400——
2020-04-13$11.19$11.1974,000——
2020-04-09$10.65$10.6554,100——
2020-04-08$10.51$10.5170,500——
2020-04-07$9.67$9.6742,600——
2020-04-06$9.58$9.5860,600——
2020-04-03$8.99$8.9919,900——
2020-04-02$8.90$8.9059,500——
2020-04-01$8.69$8.6966,000——
2020-03-31$8.49$8.49270,100——
2020-03-30$8.48$8.4856,800——
2020-03-27$8.49$8.4941,000——
2020-03-26$8.12$8.1243,100——
2020-03-25$7.02$7.0258,000——
2020-03-24$7.01$7.0175,100——
2020-03-23$6.12$6.1287,600——
2020-03-20$6.01$6.0196,800——
2020-03-19$6.04$6.04144,500——
2020-03-18$5.70$5.70136,300——
2020-03-17$6.20$6.20125,700——
2020-03-16$6.00$6.0052,100——
2020-03-13$7.31$7.31104,400——
2020-03-12$6.80$6.80156,700——
2020-03-11$7.80$7.8062,000——
2020-03-10$8.46$8.46148,400——
2020-03-09$9.26$9.2676,600——
2020-03-06$10.91$10.9147,100——
2020-03-05$11.24$11.2457,600——
2020-03-04$11.48$11.48143,300——
2020-03-03$10.85$10.8545,900——
2020-03-02$11.10$11.10108,300——
2020-02-28$10.60$10.60154,300——
2020-02-27$10.37$10.3784,800——
2020-02-26$10.39$10.3938,500——
2020-02-25$10.46$10.4664,900——
2020-02-24$10.93$10.9369,700——
2020-02-21$11.28$11.2885,300——
2020-02-20$11.75$11.7576,600——
2020-02-19$11.75$11.75259,500——
2020-02-18$11.10$11.1073,400——
2020-02-14$11.01$11.0172,900——
2020-02-13$11.00$11.0078,500——
2020-02-12$11.28$11.28195,700——
2020-02-11$11.05$11.05260,100——
2020-02-10$10.00$10.00151,700——
2020-02-07$9.75$9.75100,700——
2020-02-06$9.90$9.90268,600——
2020-02-05$9.22$9.22218,900——
2020-02-04$9.00$9.00166,100——
2020-02-03$8.83$8.83179,300——
2020-01-31$8.58$8.5820,100——
2020-01-30$8.60$8.6025,500——
2020-01-29$8.60$8.6082,400——
2020-01-28$8.49$8.4919,700——
2020-01-27$8.56$8.5629,400——
2020-01-24$8.61$8.6126,600——
2020-01-23$8.63$8.6320,100——
2020-01-22$8.74$8.7425,700——
2020-01-21$8.72$8.7219,000——
2020-01-17$8.80$8.8028,600——
2020-01-16$8.61$8.6155,500——
2020-01-15$8.40$8.4083,200——
2020-01-14$8.72$8.72122,400——
2020-01-13$8.80$8.8054,800——
2020-01-10$8.81$8.8193,000——
2020-01-09$8.65$8.6536,700——
2020-01-08$8.57$8.5713,100——
2020-01-07$8.63$8.6337,700——
2020-01-06$8.55$8.5513,200——
2020-01-03$8.50$8.5026,400——
2020-01-02$8.50$8.5043,100——