InfuSystems Stock Price History
NYSE: INFUHealth CareMedical/Dental InstrumentsUSD
13.56+0.15 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INFU price history at a glance
The price history for InfuSystems (INFU) on this page begins on December 24, 2007, when the stock closed at $3.95; it most recently closed at $13.56 on October 5, 2026. The highest price in this record is $23.26, reached on March 15, 2021; the latest close is 41.7% below that peak. Across the 18 complete calendar years in the table, INFU finished higher in 10 and lower in 8. Its best year was 2019 (+148.5%) and its worst was 2022 (-49.0%).
Over roughly 19 years the share price changed +243.3%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, INFU has gained 41.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $23.26
- Date of high
- Mar 15, 2021
- Low since 2007
- $0.75
- Date of low
- Sep 26, 2011
- 52-week high
- $13.85
- 52-week low
- $7.29
- Last close
- $13.56
INFU returns
1 week
+3.04%
1 month
+11.15%
3 months
+40.08%
6 months
+44.56%
Year to date
+51.17%
1 year
+41.10%
3 years
+40.66%
5 years
+5.36%
INFU price return, excluding dividends.
INFU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.56 | +61.62% |
| 2025 | 8.39 | +2.19% |
| 2024 | 8.21 | -22.11% |
| 2023 | 10.54 | +21.43% |
| 2022 | 8.68 | -49.03% |
| 2021 | 17.03 | -9.32% |
| 2020 | 18.78 | +120.94% |
| 2019 | 8.50 | +148.54% |
| 2018 | 3.42 | +48.70% |
| 2017 | 2.30 | -9.80% |
| 2016 | 2.55 | -15.56% |
| 2015 | 3.02 | +3.07% |
| 2014 | 2.93 | +36.92% |
| 2013 | 2.14 | +31.29% |
| 2012 | 1.63 | +1.24% |
| 2011 | 1.61 | -30.90% |
| 2010 | 2.33 | +5.91% |
| 2009 | 2.20 | -8.33% |
| 2008 | 2.40 | -37.66% |
| 2007* | 3.85 | -2.53% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
INFU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.45 | 13.65 | 13.41 | 13.56 | +1.12% | |
| 13.25 | 13.50 | 13.09 | 13.41 | +0.60% | |
| 13.19 | 13.64 | 13.20 | 13.33 | +0.45% | |
| 13.51 | 13.75 | 13.21 | 13.27 | -1.63% | |
| 13.23 | 13.85 | 13.15 | 13.49 | +2.51% | |
| 12.99 | 13.20 | 12.91 | 13.16 | +2.65% | |
| 12.78 | 13.06 | 12.62 | 12.82 | -0.54% | |
| 13.02 | 13.08 | 12.76 | 12.89 | -1.07% | |
| 12.82 | 13.05 | 12.65 | 13.03 | +1.24% | |
| 12.69 | 12.89 | 12.59 | 12.87 | +1.26% | |
| 12.69 | 12.80 | 12.47 | 12.71 | +0.16% | |
| 12.75 | 12.86 | 12.50 | 12.69 | -0.08% | |
| 13.00 | 13.03 | 12.63 | 12.70 | -3.13% | |
| 12.95 | 13.20 | 12.87 | 13.11 | +2.42% | |
| 12.85 | 12.94 | 12.66 | 12.80 | -0.39% | |
| 12.43 | 13.15 | 12.25 | 12.85 | +2.96% | |
| 12.56 | 12.72 | 12.34 | 12.48 | +0.24% | |
| 12.24 | 12.63 | 12.24 | 12.45 | +1.55% | |
| 12.27 | 12.27 | 11.99 | 12.26 | +0.08% | |
| 12.05 | 12.37 | 11.80 | 12.25 | +0.82% | |
| 12.26 | 12.31 | 11.94 | 12.15 | +0.25% | |
| 12.05 | 12.45 | 11.97 | 12.12 | -0.66% | |
| 11.88 | 12.23 | 11.88 | 12.20 | +2.61% | |
| 12.12 | 12.12 | 11.81 | 11.89 | -2.86% | |
| 12.10 | 12.35 | 12.10 | 12.24 | +0.49% | |
| 12.29 | 12.47 | 12.00 | 12.18 | +0.33% | |
| 12.12 | 12.40 | 12.01 | 12.14 | +0.33% | |
| 12.08 | 12.23 | 12.04 | 12.10 | -0.41% | |
| 11.95 | 12.20 | 11.95 | 12.15 | +0.91% | |
| 12.11 | 12.11 | 11.95 | 12.04 | -0.17% | |
| 12.04 | 12.20 | 11.88 | 12.06 | +0.17% | |
| 11.88 | 12.14 | 11.79 | 12.04 | +0.17% | |
| 11.93 | 12.12 | 11.90 | 12.02 | +0.59% | |
| 12.12 | 12.12 | 11.90 | 11.95 | -2.13% | |
| 12.25 | 12.34 | 12.00 | 12.21 | +0.08% | |
| 12.20 | 12.38 | 12.10 | 12.20 | +0.08% | |
| 12.30 | 12.50 | 12.09 | 12.19 | -0.33% | |
| 12.20 | 12.35 | 12.01 | 12.23 | +0.58% | |
| 12.13 | 12.19 | 11.90 | 12.16 | -0.90% | |
| 12.42 | 12.54 | 12.09 | 12.27 | -1.68% | |
| 12.31 | 12.54 | 12.22 | 12.48 | +1.96% | |
| 12.40 | 12.40 | 12.03 | 12.24 | -1.77% | |
| 12.14 | 12.52 | 12.03 | 12.46 | +2.81% | |
| 12.42 | 12.53 | 12.04 | 12.12 | -2.96% | |
| 11.82 | 12.49 | 11.59 | 12.49 | +5.22% | |
| 12.10 | 12.10 | 11.58 | 11.87 | -2.30% | |
| 12.07 | 12.97 | 11.99 | 12.15 | -1.38% | |
| 10.14 | 12.50 | 9.88 | 12.32 | +33.62% | |
| 9.22 | 9.53 | 9.11 | 9.22 | +0.88% | |
| 9.18 | 9.44 | 8.88 | 9.14 | -0.54% | |
| 9.69 | 9.76 | 9.14 | 9.19 | -5.84% | |
| 9.81 | 10.00 | 9.42 | 9.76 | -1.61% | |
| 9.43 | 9.94 | 9.36 | 9.92 | +5.98% | |
| 9.12 | 9.52 | 9.12 | 9.36 | +2.63% | |
| 8.89 | 9.27 | 8.89 | 9.12 | +2.59% | |
| 8.90 | 8.92 | 8.76 | 8.89 | -0.11% | |
| 9.10 | 9.12 | 8.86 | 8.90 | -2.73% | |
| 9.15 | 9.20 | 8.95 | 9.15 | +2.35% | |
| 9.00 | 9.08 | 8.69 | 8.94 | +0.22% | |
| 9.14 | 9.39 | 8.85 | 8.92 | -3.46% | |
| 9.02 | 9.48 | 8.97 | 9.24 | +2.55% | |
| 9.14 | 9.36 | 8.93 | 9.01 | -1.96% | |
| 9.32 | 9.36 | 9.12 | 9.19 | -1.18% | |
| 9.63 | 9.71 | 9.26 | 9.30 | -3.93% | |
| 9.79 | 9.96 | 9.55 | 9.68 | -0.62% | |
| 9.60 | 9.96 | 9.60 | 9.74 | +0.41% | |
| 9.67 | 9.91 | 9.46 | 9.70 | +0.10% | |
| 10.00 | 10.10 | 9.67 | 9.69 | -2.81% | |
| 10.16 | 10.24 | 9.83 | 9.97 | -1.87% | |
| 10.04 | 10.24 | 9.94 | 10.16 | +1.40% | |
| 9.70 | 10.05 | 9.70 | 10.02 | +3.83% | |
| 9.77 | 9.86 | 9.56 | 9.65 | -2.33% | |
| 10.05 | 10.32 | 9.75 | 9.88 | -1.69% | |
| 9.10 | 10.30 | 8.96 | 10.05 | +11.05% | |
| 9.18 | 9.26 | 8.99 | 9.05 | -1.09% | |
| 9.08 | 9.23 | 9.02 | 9.15 | +0.77% | |
| 8.96 | 9.16 | 8.70 | 9.08 | +1.79% | |
| 9.35 | 9.41 | 8.83 | 8.92 | -5.31% | |
| 8.74 | 9.42 | 8.73 | 9.42 | +7.66% | |
| 8.89 | 9.00 | 8.63 | 8.75 | -0.57% | |
| 8.80 | 9.10 | 8.80 | 8.80 | 0.00% | |
| 9.08 | 9.17 | 8.78 | 8.80 | -3.72% | |
| 9.13 | 9.27 | 9.01 | 9.14 | +0.99% | |
| 8.90 | 9.14 | 8.84 | 9.05 | +1.91% | |
| 9.03 | 9.13 | 8.83 | 8.88 | -1.44% | |
| 8.96 | 9.11 | 8.85 | 9.01 | 0.00% | |
| 9.33 | 9.33 | 8.98 | 9.01 | -2.49% | |
| 9.10 | 9.34 | 8.98 | 9.24 | +1.32% | |
| 8.96 | 9.35 | 8.96 | 9.12 | +1.00% | |
| 8.88 | 9.10 | 8.78 | 9.03 | +1.69% | |
| 8.78 | 9.18 | 8.78 | 8.88 | -0.78% | |
| 9.00 | 9.15 | 8.75 | 8.95 | -1.32% | |
| 9.10 | 9.51 | 9.02 | 9.07 | +0.11% | |
| 9.18 | 9.42 | 9.01 | 9.06 | -2.05% | |
| 9.51 | 9.63 | 9.19 | 9.25 | -2.73% | |
| 9.91 | 10.00 | 9.31 | 9.51 | -1.55% | |
| 9.94 | 10.24 | 9.65 | 9.66 | -2.82% | |
| 10.00 | 10.15 | 9.61 | 9.94 | -2.17% | |
| 9.76 | 10.21 | 9.46 | 10.16 | +5.07% | |
| 9.05 | 9.86 | 9.05 | 9.67 | +8.65% | |
| 8.69 | 9.05 | 8.67 | 8.90 | +1.48% | |
| 8.44 | 8.77 | 8.36 | 8.77 | +1.86% | |
| 8.25 | 8.65 | 8.19 | 8.61 | +4.87% | |
| 8.27 | 8.67 | 8.18 | 8.21 | -2.38% | |
| 8.41 | 8.71 | 8.04 | 8.41 | +0.48% | |
| 8.46 | 8.70 | 8.21 | 8.37 | -0.48% | |
| 9.03 | 9.03 | 8.37 | 8.41 | -6.24% | |
| 8.34 | 9.12 | 8.10 | 8.97 | -11.54% | |
| 10.66 | 10.70 | 10.09 | 10.14 | -4.52% | |
| 10.45 | 10.67 | 10.30 | 10.62 | +2.21% | |
| 10.46 | 10.66 | 10.30 | 10.39 | +0.19% | |
| 10.19 | 10.55 | 10.10 | 10.37 | +2.37% | |
| 9.93 | 10.15 | 9.62 | 10.13 | +3.05% | |
| 10.28 | 10.28 | 9.71 | 9.83 | -3.44% | |
| 10.60 | 10.68 | 10.04 | 10.18 | -4.50% | |
| 10.34 | 11.00 | 10.34 | 10.66 | +3.09% | |
| 10.40 | 10.40 | 9.97 | 10.34 | +0.68% | |
| 10.36 | 10.48 | 10.22 | 10.27 | -1.34% | |
| 10.44 | 10.47 | 10.21 | 10.41 | +1.07% | |
| 10.80 | 10.93 | 10.25 | 10.30 | -4.54% | |
| 10.39 | 10.86 | 10.33 | 10.79 | +1.98% | |
| 10.32 | 10.60 | 10.18 | 10.58 | +3.42% | |
| 10.21 | 10.32 | 9.97 | 10.23 | +0.29% | |
| 10.04 | 10.26 | 10.02 | 10.20 | +2.10% | |
| 9.74 | 9.99 | 9.74 | 9.99 | +2.67% | |
| 9.38 | 9.76 | 9.38 | 9.73 | +3.73% | |
| 9.62 | 9.64 | 9.31 | 9.38 | -2.49% | |
| 9.45 | 9.68 | 9.27 | 9.62 | +1.58% | |
| 9.57 | 9.65 | 9.43 | 9.47 | +1.18% | |
| 9.43 | 9.57 | 9.27 | 9.36 | -0.74% | |
| 9.26 | 9.61 | 9.20 | 9.43 | +1.51% | |
| 9.11 | 9.40 | 8.93 | 9.29 | -0.11% | |
| 9.26 | 9.43 | 9.06 | 9.30 | +0.76% | |
| 9.50 | 9.50 | 9.12 | 9.23 | -1.28% | |
| 9.60 | 9.63 | 9.15 | 9.35 | -1.99% | |
| 9.71 | 9.71 | 9.41 | 9.54 | -1.65% | |
| 9.51 | 10.07 | 9.51 | 9.70 | -0.92% | |
| 9.76 | 9.85 | 9.60 | 9.79 | +1.03% | |
| 9.42 | 9.74 | 9.40 | 9.69 | +0.94% | |
| 9.23 | 9.67 | 9.11 | 9.60 | +5.61% | |
| 9.44 | 9.45 | 8.72 | 9.09 | -4.82% | |
| 9.53 | 9.64 | 9.30 | 9.55 | -0.73% | |
| 9.77 | 9.79 | 9.57 | 9.62 | -2.14% | |
| 9.60 | 9.84 | 9.60 | 9.83 | +2.72% | |
| 9.40 | 9.76 | 9.32 | 9.57 | +2.79% | |
| 9.39 | 9.43 | 9.23 | 9.31 | -0.85% | |
| 9.47 | 9.62 | 9.32 | 9.39 | -2.29% | |
| 9.70 | 9.82 | 9.46 | 9.61 | -0.72% | |
| 9.69 | 9.91 | 9.62 | 9.68 | -1.53% | |
| 9.37 | 9.84 | 9.37 | 9.83 | +3.69% | |
| 9.57 | 9.58 | 9.23 | 9.48 | -2.07% | |
| 9.48 | 9.77 | 9.35 | 9.68 | +0.83% | |
| 9.23 | 9.61 | 9.23 | 9.60 | +4.58% | |
| 9.19 | 9.41 | 8.92 | 9.18 | -1.18% | |
| 7.29 | 9.38 | 7.29 | 9.29 | +5.93% | |
| 9.04 | 9.04 | 8.66 | 8.77 | -4.57% | |
| 8.63 | 9.21 | 8.52 | 9.19 | +7.36% | |
| 8.70 | 8.74 | 8.41 | 8.56 | -0.47% | |
| 8.28 | 8.61 | 8.12 | 8.60 | +13.46% | |
| 7.92 | 7.97 | 7.53 | 7.58 | -4.65% | |
| 7.80 | 8.08 | 7.80 | 7.95 | +0.63% | |
| 7.77 | 7.90 | 7.58 | 7.90 | +1.94% | |
| 7.60 | 7.81 | 7.57 | 7.75 | +1.97% | |
| 7.52 | 7.65 | 7.40 | 7.60 | +0.80% | |
| 7.44 | 7.59 | 7.44 | 7.54 | +1.62% | |
| 7.62 | 7.66 | 7.32 | 7.42 | -2.50% | |
| 7.61 | 7.64 | 7.36 | 7.61 | 0.00% | |
| 7.64 | 7.72 | 7.53 | 7.61 | -0.65% | |
| 7.70 | 7.79 | 7.56 | 7.66 | -0.78% | |
| 7.54 | 7.77 | 7.51 | 7.72 | +1.98% | |
| 7.72 | 7.88 | 7.51 | 7.57 | -2.45% | |
| 8.21 | 8.47 | 7.68 | 7.76 | -6.39% | |
| 8.26 | 8.39 | 7.97 | 8.29 | +0.61% | |
| 8.12 | 8.30 | 8.00 | 8.24 | -0.24% | |
| 8.02 | 8.32 | 7.93 | 8.26 | +2.61% | |
| 8.12 | 8.20 | 7.92 | 8.05 | -0.74% | |
| 8.45 | 8.70 | 8.06 | 8.11 | -4.36% | |
| 8.64 | 8.64 | 8.32 | 8.48 | -1.97% | |
| 8.50 | 8.96 | 8.50 | 8.65 | +2.00% | |
| 8.60 | 8.66 | 8.35 | 8.48 | -1.97% | |
| 8.64 | 8.80 | 8.54 | 8.65 | +0.35% | |
| 8.46 | 8.74 | 8.42 | 8.62 | +2.62% | |
| 8.61 | 8.80 | 8.34 | 8.40 | -4.33% | |
| 8.54 | 8.83 | 8.45 | 8.78 | +2.09% | |
| 8.71 | 8.71 | 8.48 | 8.60 | -1.38% | |
| 8.51 | 8.78 | 8.51 | 8.72 | +2.47% | |
| 8.74 | 8.75 | 8.30 | 8.51 | -2.63% | |
| 8.61 | 8.98 | 8.59 | 8.74 | +0.81% | |
| 8.94 | 8.99 | 8.58 | 8.67 | -3.34% | |
| 8.80 | 8.97 | 8.80 | 8.97 | +0.67% | |
| 8.69 | 8.98 | 8.66 | 8.91 | +1.60% | |
| 8.74 | 8.81 | 8.57 | 8.77 | -0.57% | |
| 8.46 | 8.86 | 8.42 | 8.82 | +5.13% | |
| 9.01 | 9.01 | 8.36 | 8.39 | -6.47% | |
| 8.96 | 8.97 | 8.81 | 8.97 | +0.67% | |
| 8.96 | 9.03 | 8.71 | 8.91 | -0.56% | |
| 8.82 | 8.96 | 8.76 | 8.96 | 0.00% | |
| 9.11 | 9.14 | 8.75 | 8.96 | -1.65% | |
| 9.02 | 9.13 | 8.90 | 9.11 | +0.77% | |
| 9.18 | 9.19 | 8.96 | 9.04 | -1.31% | |
| 9.16 | 9.40 | 9.00 | 9.16 | -0.43% | |
| 9.46 | 9.53 | 8.90 | 9.20 | -3.36% | |
| 9.46 | 9.66 | 9.43 | 9.52 | +2.15% | |
| 9.25 | 9.54 | 9.25 | 9.32 | +0.32% | |
| 9.15 | 9.31 | 9.12 | 9.29 | +0.54% | |
| 9.31 | 9.31 | 8.98 | 9.24 | 0.00% | |
| 9.19 | 9.27 | 9.04 | 9.24 | +0.33% | |
| 9.18 | 9.38 | 9.16 | 9.21 | +1.10% | |
| 9.13 | 9.28 | 9.07 | 9.11 | -0.22% | |
| 8.70 | 9.22 | 8.70 | 9.13 | +4.34% | |
| 8.78 | 9.03 | 8.67 | 8.75 | -1.57% | |
| 8.93 | 9.16 | 8.87 | 8.89 | -0.78% | |
| 9.24 | 9.24 | 8.93 | 8.96 | -4.07% | |
| 8.95 | 9.34 | 8.77 | 9.34 | +4.12% | |
| 9.22 | 9.29 | 8.96 | 8.97 | -3.24% | |
| 9.21 | 9.34 | 9.00 | 9.27 | -0.11% | |
| 9.23 | 9.36 | 9.08 | 9.28 | +0.32% | |
| 9.58 | 9.65 | 9.23 | 9.25 | -3.95% | |
| 9.48 | 9.72 | 9.20 | 9.63 | +1.26% | |
| 9.46 | 9.65 | 9.19 | 9.51 | +0.53% | |
| 9.19 | 9.57 | 9.12 | 9.46 | +2.60% | |
| 9.57 | 9.72 | 9.16 | 9.22 | -0.65% | |
| 9.28 | 9.40 | 9.15 | 9.28 | -0.32% | |
| 9.25 | 9.41 | 9.17 | 9.31 | -0.11% | |
| 9.55 | 9.66 | 9.25 | 9.32 | -2.00% | |
| 10.00 | 10.10 | 9.47 | 9.51 | -6.40% | |
| 10.35 | 10.41 | 10.04 | 10.16 | -2.59% | |
| 10.50 | 10.69 | 10.23 | 10.43 | -0.19% | |
| 10.10 | 10.57 | 10.10 | 10.45 | +3.57% | |
| 9.92 | 10.20 | 9.70 | 10.09 | +1.71% | |
| 10.27 | 10.35 | 9.78 | 9.92 | -3.60% | |
| 9.84 | 10.32 | 9.84 | 10.29 | +2.90% | |
| 9.55 | 10.69 | 9.49 | 10.00 | +5.71% | |
| 9.25 | 9.70 | 8.57 | 9.46 | -9.04% | |
| 10.35 | 10.57 | 9.90 | 10.40 | +0.39% | |
| 10.05 | 10.38 | 10.00 | 10.36 | +3.60% | |
| 10.43 | 10.61 | 9.96 | 10.00 | -4.94% | |
| 10.46 | 10.87 | 10.34 | 10.52 | +0.67% | |
| 9.99 | 10.50 | 9.92 | 10.45 | +4.40% | |
| 10.32 | 10.45 | 9.87 | 10.01 | -1.18% | |
| 10.11 | 10.29 | 9.99 | 10.13 | +0.70% | |
| 9.91 | 10.18 | 9.67 | 10.06 | +2.76% | |
| 9.80 | 10.06 | 9.66 | 9.79 | +1.14% | |
| 9.63 | 9.73 | 9.49 | 9.68 | +0.83% | |
| 9.15 | 9.68 | 9.15 | 9.60 | +6.67% | |
| 9.19 | 9.35 | 8.98 | 9.00 | -3.12% | |
| 9.59 | 9.61 | 9.18 | 9.29 | -2.31% | |
| 9.20 | 9.56 | 9.15 | 9.51 | +4.05% | |
| 9.10 | 9.25 | 8.95 | 9.14 | -0.87% | |
| 9.27 | 9.40 | 8.96 | 9.22 | -0.11% | |
| 9.61 | 9.76 | 9.11 | 9.23 | -3.95% | |
| 9.94 | 9.98 | 9.37 | 9.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INFU chart for longer ranges.