INFU
InfuSys Hldgs (INFU)
NYSE
$13.16+$0.34 (+2.65%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $255.3M
    Market Cap
  • 25.44%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +5.95%
    Low Price$11.89
    High Price$13.11
  • 3 Months
    +27.94%
    Low Price$8.89
    High Price$13.11
  • 1 Year
    +25.44%
    Low Price$7.42
    High Price$13.11
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
12.78
13.06
12.62
12.82
-0.54%
111,787
09/30/2026
13.02
13.08
12.76
12.89
-1.07%
101,693
09/29/2026
12.82
13.05
12.65
13.03
+1.24%
85,259
09/28/2026
12.69
12.89
12.59
12.87
+1.26%
108,483
09/25/2026
12.69
12.80
12.47
12.71
+0.16%
106,623
09/24/2026
12.75
12.86
12.50
12.69
-0.08%
109,052
09/23/2026
13.00
13.03
12.63
12.70
-3.13%
151,195
09/22/2026
12.95
13.20
12.87
13.11
+2.42%
164,113
09/21/2026
12.85
12.94
12.66
12.80
-0.39%
153,159
09/18/2026
12.43
13.15
12.25
12.85
+2.96%
506,202
09/17/2026
12.56
12.72
12.34
12.48
+0.24%
147,889
09/16/2026
12.24
12.63
12.24
12.45
+1.55%
188,900
09/15/2026
12.27
12.27
11.99
12.26
+0.08%
82,810
09/14/2026
12.05
12.37
11.80
12.25
+0.82%
108,275
09/11/2026
12.26
12.31
11.94
12.15
+0.25%
137,047
09/10/2026
12.05
12.45
11.97
12.12
-0.66%
146,413
09/09/2026
11.88
12.23
11.88
12.20
+2.61%
175,398
09/08/2026
12.12
12.12
11.81
11.89
-2.86%
104,867
09/04/2026
12.10
12.35
12.10
12.24
+0.49%
83,162
09/03/2026
12.29
12.47
12.00
12.18
+0.33%
72,446
09/02/2026
12.12
12.40
12.01
12.14
+0.33%
162,917
09/01/2026
12.08
12.23
12.04
12.10
-0.41%
72,226
08/31/2026
11.95
12.20
11.95
12.15
+0.91%
79,399
08/28/2026
12.11
12.11
11.95
12.04
-0.17%
53,399
08/27/2026
12.04
12.20
11.88
12.06
+0.17%
107,637
08/26/2026
11.88
12.14
11.79
12.04
+0.17%
104,516
08/25/2026
11.93
12.12
11.90
12.02
+0.59%
68,863
08/24/2026
12.12
12.12
11.90
11.95
-2.13%
79,054
08/21/2026
12.25
12.34
12.00
12.21
+0.08%
99,980
08/20/2026
12.20
12.38
12.10
12.20
+0.08%
107,228
08/19/2026
12.30
12.50
12.09
12.19
-0.33%
107,716
08/18/2026
12.20
12.35
12.01
12.23
+0.58%
80,568
08/17/2026
12.13
12.19
11.90
12.16
-0.90%
94,772
08/14/2026
12.42
12.54
12.09
12.27
-1.68%
74,807
08/13/2026
12.31
12.54
12.22
12.48
+1.96%
116,745
08/12/2026
12.40
12.40
12.03
12.24
-1.77%
116,416
08/11/2026
12.14
12.52
12.03
12.46
+2.81%
144,663
08/10/2026
12.42
12.53
12.04
12.12
-2.96%
200,536
08/07/2026
11.82
12.49
11.59
12.49
+5.22%
199,528
08/06/2026
12.10
12.10
11.58
11.87
-2.30%
182,503
08/05/2026
12.07
12.97
11.99
12.15
-1.38%
443,876
08/04/2026
10.14
12.50
9.88
12.32
+33.62%
582,072
08/04/2026
$0.15 Earnings
08/03/2026
9.22
9.53
9.11
9.22
+0.88%
238,253
07/31/2026
9.18
9.44
8.88
9.14
-0.54%
172,806
07/30/2026
9.69
9.76
9.14
9.19
-5.84%
150,914
07/29/2026
9.81
10.00
9.42
9.76
-1.61%
173,243
07/28/2026
9.43
9.94
9.36
9.92
+5.98%
114,170
07/27/2026
9.12
9.52
9.12
9.36
+2.63%
128,952
07/24/2026
8.89
9.27
8.89
9.12
+2.59%
98,048
07/23/2026
8.90
8.92
8.76
8.89
-0.11%
100,808
07/22/2026
9.10
9.12
8.86
8.90
-2.73%
113,554
07/21/2026
9.15
9.20
8.95
9.15
+2.35%
150,542
07/20/2026
9.00
9.08
8.69
8.94
+0.22%
178,844
07/17/2026
9.14
9.39
8.85
8.92
-3.46%
100,659
07/16/2026
9.02
9.48
8.97
9.24
+2.55%
155,535
07/15/2026
9.14
9.36
8.93
9.01
-1.96%
109,000
07/14/2026
9.32
9.36
9.12
9.19
-1.18%
86,031
07/13/2026
9.63
9.71
9.26
9.30
-3.93%
138,199
07/10/2026
9.79
9.96
9.55
9.68
-0.62%
84,729
07/09/2026
9.60
9.96
9.60
9.74
+0.41%
78,179
07/08/2026
9.67
9.91
9.46
9.70
+0.10%
220,968
07/07/2026
10.00
10.10
9.67
9.69
-2.81%
142,033
07/06/2026
10.16
10.24
9.83
9.97
-1.87%
223,887
07/02/2026
10.04
10.24
9.94
10.16
+1.40%
81,457
07/01/2026
9.70
10.05
9.70
10.02
+3.83%
155,016
06/30/2026
9.77
9.86
9.56
9.65
-2.33%
201,295
06/29/2026
10.05
10.32
9.75
9.88
-1.69%
269,297
06/26/2026
9.10
10.30
8.96
10.05
+11.05%
2,823,314
06/25/2026
9.18
9.26
8.99
9.05
-1.09%
158,492
06/24/2026
9.08
9.23
9.02
9.15
+0.77%
78,429
06/23/2026
8.96
9.16
8.70
9.08
+1.79%
118,579
06/22/2026
9.35
9.41
8.83
8.92
-5.31%
135,727
06/18/2026
8.74
9.42
8.73
9.42
+7.66%
201,705
06/17/2026
8.89
9.00
8.63
8.75
-0.57%
119,787
06/16/2026
8.80
9.10
8.80
8.80
0.00%
268,719
06/15/2026
9.08
9.17
8.78
8.80
-3.72%
135,805
06/12/2026
9.13
9.27
9.01
9.14
+0.99%
157,719
06/11/2026
8.90
9.14
8.84
9.05
+1.91%
148,373
06/10/2026
9.03
9.13
8.83
8.88
-1.44%
111,349
06/09/2026
8.96
9.11
8.85
9.01
0.00%
162,681
06/08/2026
9.33
9.33
8.98
9.01
-2.49%
94,251
06/05/2026
9.10
9.34
8.98
9.24
+1.32%
98,046
06/04/2026
8.96
9.35
8.96
9.12
+1.00%
99,557
06/03/2026
8.88
9.10
8.78
9.03
+1.69%
128,336
06/02/2026
8.78
9.18
8.78
8.88
-0.78%
214,337
06/01/2026
9.00
9.15
8.75
8.95
-1.32%
156,938
05/29/2026
9.10
9.51
9.02
9.07
+0.11%
163,980
05/28/2026
9.18
9.42
9.01
9.06
-2.05%
137,983
05/27/2026
9.51
9.63
9.19
9.25
-2.73%
181,915
05/26/2026
9.91
10.00
9.31
9.51
-1.55%
159,242
05/22/2026
9.94
10.24
9.65
9.66
-2.82%
152,477
05/21/2026
10.00
10.15
9.61
9.94
-2.17%
317,018
05/20/2026
9.76
10.21
9.46
10.16
+5.07%
280,980
05/19/2026
9.05
9.86
9.05
9.67
+8.65%
446,354
05/18/2026
8.69
9.05
8.67
8.90
+1.48%
226,165
05/15/2026
8.44
8.77
8.36
8.77
+1.86%
172,773
05/14/2026
8.25
8.65
8.19
8.61
+4.87%
192,820
05/13/2026
8.27
8.67
8.18
8.21
-2.38%
375,881
05/12/2026
8.41
8.71
8.04
8.41
+0.48%
609,227