INFU
InfuSys Hldgs (INFU)
NYSE
$12.19-$0.02 (-0.16%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $243.2M
    Market Cap
  • 27.59%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +33.44%
    Low Price$9.12
    High Price$12.49
  • 3 Months
    +22.84%
    Low Price$8.75
    High Price$12.49
  • 1 Year
    +27.59%
    Low Price$7.42
    High Price$12.49
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
8.46
8.70
8.21
8.37
-0.48%
325,447
05/08/2026
9.03
9.03
8.37
8.41
-6.24%
347,230
05/07/2026
8.34
9.12
8.10
8.97
-11.54%
728,714
05/07/2026
$0.05 Earnings
05/06/2026
10.66
10.70
10.09
10.14
-4.52%
94,154
05/05/2026
10.45
10.67
10.30
10.62
+2.21%
84,963
05/04/2026
10.46
10.66
10.30
10.39
+0.19%
127,945
05/01/2026
10.19
10.55
10.10
10.37
+2.37%
123,024
04/30/2026
9.93
10.15
9.62
10.13
+3.05%
153,376
04/29/2026
10.28
10.28
9.71
9.83
-3.44%
114,782
04/28/2026
10.60
10.68
10.04
10.18
-4.50%
87,305
04/27/2026
10.34
11.00
10.34
10.66
+3.09%
202,772
04/24/2026
10.40
10.40
9.97
10.34
+0.68%
104,726
04/23/2026
10.36
10.48
10.22
10.27
-1.34%
75,645
04/22/2026
10.44
10.47
10.21
10.41
+1.07%
73,099
04/21/2026
10.80
10.93
10.25
10.30
-4.54%
76,702
04/20/2026
10.39
10.86
10.33
10.79
+1.98%
115,977
04/17/2026
10.32
10.60
10.18
10.58
+3.42%
141,914
04/16/2026
10.21
10.32
9.97
10.23
+0.29%
94,257
04/15/2026
10.04
10.26
10.02
10.20
+2.10%
65,935
04/14/2026
9.74
9.99
9.74
9.99
+2.67%
126,808
04/13/2026
9.38
9.76
9.38
9.73
+3.73%
61,771
04/10/2026
9.62
9.64
9.31
9.38
-2.49%
59,909
04/09/2026
9.45
9.68
9.27
9.62
+1.58%
67,872
04/08/2026
9.57
9.65
9.43
9.47
+1.18%
89,801
04/07/2026
9.43
9.57
9.27
9.36
-0.74%
52,538
04/06/2026
9.26
9.61
9.20
9.43
+1.51%
91,252
04/02/2026
9.11
9.40
8.93
9.29
-0.11%
59,026