INFU
InfuSys Hldgs (INFU)
NYSE
$9.02-$0.010 (-0.11%)
Price as of Jun 03, 2026 4:12 PM EDT
  • $183.0M
    Market Cap
  • 48.03%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -13.09%
    Low Price$8.21
    High Price$10.62
  • 3 Months
    -6.71%
    Low Price$8.21
    High Price$10.79
  • 1 Year
    +48.03%
    Low Price$5.41
    High Price$10.79
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
9.26
9.43
9.06
9.30
+0.76%
66,512
03/31/2026
9.50
9.50
9.12
9.23
-1.28%
87,937
03/30/2026
9.60
9.63
9.15
9.35
-1.99%
166,554
03/27/2026
9.71
9.71
9.41
9.54
-1.65%
73,047
03/26/2026
9.51
10.07
9.51
9.70
-0.92%
103,834
03/25/2026
9.76
9.85
9.60
9.79
+1.03%
61,675
03/24/2026
9.42
9.74
9.40
9.69
+0.94%
106,889
03/23/2026
9.23
9.67
9.11
9.60
+5.61%
109,919
03/20/2026
9.44
9.45
8.72
9.09
-4.82%
191,884
03/19/2026
9.53
9.64
9.30
9.55
-0.73%
98,885
03/18/2026
9.77
9.79
9.57
9.62
-2.14%
100,664
03/17/2026
9.60
9.84
9.60
9.83
+2.72%
136,647
03/16/2026
9.40
9.76
9.32
9.57
+2.79%
110,698
03/13/2026
9.39
9.43
9.23
9.31
-0.85%
82,398
03/12/2026
9.47
9.62
9.32
9.39
-2.29%
100,536
03/11/2026
9.70
9.82
9.46
9.61
-0.72%
76,159
03/10/2026
9.69
9.91
9.62
9.68
-1.53%
92,338
03/09/2026
9.37
9.84
9.37
9.83
+3.69%
144,330
03/06/2026
9.57
9.58
9.23
9.48
-2.07%
96,059
03/05/2026
9.48
9.77
9.35
9.68
+0.83%
170,837
03/04/2026
9.23
9.61
9.23
9.60
+4.58%
137,062
03/03/2026
9.19
9.41
8.92
9.18
-1.18%
177,779
03/02/2026
7.29
9.38
7.29
9.29
+5.93%
261,272
02/27/2026
9.04
9.04
8.66
8.77
-4.57%
130,553
02/26/2026
8.63
9.21
8.52
9.19
+7.36%
174,166
02/25/2026
8.70
8.74
8.41
8.56
-0.47%
155,349
02/24/2026
8.28
8.61
8.12
8.60
+13.46%
180,851
02/24/2026
$0.10 Earnings
02/23/2026
7.92
7.97
7.53
7.58
-4.65%
103,236
02/20/2026
7.80
8.08
7.80
7.95
+0.63%
118,838
02/19/2026
7.77
7.90
7.58
7.90
+1.94%
95,199
02/18/2026
7.60
7.81
7.57
7.75
+1.97%
54,490
02/17/2026
7.52
7.65
7.40
7.60
+0.80%
71,925
02/13/2026
7.44
7.59
7.44
7.54
+1.62%
62,070
02/12/2026
7.62
7.66
7.32
7.42
-2.50%
165,325
02/11/2026
7.61
7.64
7.36
7.61
0.00%
178,051
02/10/2026
7.64
7.72
7.53
7.61
-0.65%
232,702
02/09/2026
7.70
7.79
7.56
7.66
-0.78%
129,469
02/06/2026
7.54
7.77
7.51
7.72
+1.98%
137,138
02/05/2026
7.72
7.88
7.51
7.57
-2.45%
166,821
02/04/2026
8.21
8.47
7.68
7.76
-6.39%
255,983
02/03/2026
8.26
8.39
7.97
8.29
+0.61%
171,713
02/02/2026
8.12
8.30
8.00
8.24
-0.24%
169,881
01/30/2026
8.02
8.32
7.93
8.26
+2.61%
168,931
01/29/2026
8.12
8.20
7.92
8.05
-0.74%
186,510
01/28/2026
8.45
8.70
8.06
8.11
-4.36%
104,975
01/27/2026
8.64
8.64
8.32
8.48
-1.97%
150,208
01/26/2026
8.50
8.96
8.50
8.65
+2.00%
157,858
01/23/2026
8.60
8.66
8.35
8.48
-1.97%
105,608
01/22/2026
8.64
8.80
8.54
8.65
+0.35%
91,720
01/21/2026
8.46
8.74
8.42
8.62
+2.62%
85,520
01/20/2026
8.61
8.80
8.34
8.40
-4.33%
148,140
01/16/2026
8.54
8.83
8.45
8.78
+2.09%
143,593
01/15/2026
8.71
8.71
8.48
8.60
-1.38%
124,700
01/14/2026
8.51
8.78
8.51
8.72
+2.47%
142,882
01/13/2026
8.74
8.75
8.30
8.51
-2.63%
141,614