InfuSystem Holdings, Inc. (INFU) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +8.4%
- 3M
- +29.5%
- YTD
- +56.9%
- 1Y
- +28.8%
- 3Y
- +10.9%
- 5Y
- -0.2%
Loading 10-year price history...
INFU Historical Performance
INFU Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +10.7%
- 2008 annual price return
- -43.4%
- 2009 annual price return
- -8.3%
- 2010 annual price return
- -6.8%
- 2011 annual price return
- -30.0%
- 2012 annual price return
- -8.0%
- 2013 annual price return
- +41.7%
- 2014 annual price return
- +48.6%
- 2015 annual price return
- +3.1%
- 2016 annual price return
- -15.0%
- 2017 annual price return
- -6.1%
- 2018 annual price return
- +46.4%
- 2019 annual price return
- +150.1%
- 2020 annual price return
- +120.9%
- 2021 annual price return
- -8.7%
- 2022 annual price return
- -50.1%
- 2023 annual price return
- +21.1%
- 2024 annual price return
- -17.1%
- 2025 annual price return
- +11.0%
- 2026 annual price return
- +8.9%
INFU Stock Price Trajectory (2007–2026)
As of October 3, 2026, InfuSystem Holdings, Inc. (INFU) trades at $13.16, representing a +28.8% return over the past year. The stock has delivered a -0.9% total return over five years (-0.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.26 on March 17, 2021. From this peak, INFU has corrected -43.4%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BRT (-14.5% 1Y), HCSG (+26.2% 1Y), and OPRX (-51.3% 1Y), INFU has underperformed the peer group average. Compare INFU vs BRT →
INFU Historical Price Data · from 2007
Rows 1–50 of 4,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 12.99 | 13.20 | 12.91 | 13.16 | 124K | +2.65% |
| 2026-10-01 | 12.74 | 13.04 | 12.64 | 12.82 | 112K | -0.54% |
| 2026-09-30 | 13.02 | 13.08 | 12.76 | 12.89 | 102K | -1.07% |
| 2026-09-29 | 12.74 | 13.03 | 12.65 | 13.03 | 85K | +1.24% |
| 2026-09-28 | 12.49 | 12.89 | 12.49 | 12.87 | 108K | +1.26% |
| 2026-09-25 | 12.74 | 12.79 | 12.47 | 12.71 | 107K | +0.16% |
| 2026-09-24 | 12.75 | 12.86 | 12.50 | 12.69 | 109K | -0.08% |
| 2026-09-23 | 12.96 | 13.02 | 12.64 | 12.70 | 151K | -3.13% |
| 2026-09-22 | 12.88 | 13.16 | 12.87 | 13.11 | 164K | +2.42% |
| 2026-09-21 | 12.71 | 12.93 | 12.67 | 12.80 | 153K | -0.39% |
| 2026-09-18 | 12.43 | 13.15 | 12.12 | 12.85 | 469K | +2.96% |
| 2026-09-17 | 12.55 | 12.72 | 12.34 | 12.48 | 148K | +0.24% |
| 2026-09-16 | 12.37 | 12.63 | 12.24 | 12.45 | 189K | +1.55% |
| 2026-09-15 | 12.07 | 12.27 | 11.99 | 12.26 | 83K | +0.08% |
| 2026-09-14 | 12.09 | 12.37 | 11.80 | 12.25 | 108K | +0.82% |
| 2026-09-11 | 12.26 | 12.31 | 11.95 | 12.15 | 137K | +0.25% |
| 2026-09-10 | 12.14 | 12.45 | 11.97 | 12.12 | 146K | -0.66% |
| 2026-09-09 | 11.96 | 12.20 | 11.91 | 12.20 | 175K | +2.61% |
| 2026-09-08 | 12.00 | 12.06 | 11.81 | 11.89 | 105K | -2.86% |
| 2026-09-04 | 12.10 | 12.34 | 12.10 | 12.24 | 83K | +0.49% |
| 2026-09-03 | 12.11 | 12.19 | 11.99 | 12.18 | 72K | +0.33% |
| 2026-09-02 | 12.12 | 12.40 | 12.01 | 12.14 | 163K | +0.33% |
| 2026-09-01 | 12.22 | 12.22 | 12.03 | 12.10 | 72K | -0.41% |
| 2026-08-31 | 12.00 | 12.18 | 12.00 | 12.15 | 79K | +0.91% |
| 2026-08-28 | 12.07 | 12.09 | 11.99 | 12.04 | 54K | -0.17% |
| 2026-08-27 | 12.11 | 12.20 | 11.88 | 12.06 | 108K | +0.17% |
| 2026-08-26 | 11.99 | 12.08 | 11.91 | 12.04 | 105K | +0.17% |
| 2026-08-25 | 11.93 | 12.02 | 11.93 | 12.02 | 69K | +0.59% |
| 2026-08-24 | 12.12 | 12.12 | 11.90 | 11.95 | 79K | -2.13% |
| 2026-08-21 | 12.25 | 12.34 | 12.00 | 12.21 | 100K | +0.08% |
| 2026-08-20 | 12.20 | 12.38 | 12.10 | 12.20 | 107K | +0.08% |
| 2026-08-19 | 12.30 | 12.50 | 12.09 | 12.19 | 108K | -0.33% |
| 2026-08-18 | 12.20 | 12.35 | 12.01 | 12.23 | 81K | +0.58% |
| 2026-08-17 | 12.13 | 12.19 | 11.90 | 12.16 | 95K | -0.90% |
| 2026-08-14 | 12.42 | 12.54 | 12.09 | 12.27 | 75K | -1.68% |
| 2026-08-13 | 12.31 | 12.54 | 12.22 | 12.48 | 117K | +1.96% |
| 2026-08-12 | 12.40 | 12.40 | 12.03 | 12.24 | 116K | -1.77% |
| 2026-08-11 | 12.14 | 12.52 | 12.03 | 12.46 | 145K | +2.81% |
| 2026-08-10 | 12.42 | 12.53 | 12.04 | 12.12 | 201K | -2.96% |
| 2026-08-07 | 11.82 | 12.49 | 11.59 | 12.49 | 200K | +5.22% |
| 2026-08-06 | 12.10 | 12.10 | 11.58 | 11.87 | 183K | -2.30% |
| 2026-08-05 | 12.07 | 12.97 | 11.99 | 12.15 | 444K | -1.38% |
| 2026-08-04 | 10.14 | 12.50 | 9.88 | 12.32 | 582K | +33.62% |
| 2026-08-03 | 9.22 | 9.53 | 9.11 | 9.22 | 238K | +0.88% |
| 2026-07-31 | 9.18 | 9.44 | 8.88 | 9.14 | 173K | -0.54% |
| 2026-07-30 | 9.69 | 9.76 | 9.14 | 9.19 | 151K | -5.84% |
| 2026-07-29 | 9.81 | 10.00 | 9.42 | 9.76 | 173K | -1.61% |
| 2026-07-28 | 9.43 | 9.94 | 9.36 | 9.92 | 114K | +5.98% |
| 2026-07-27 | 9.12 | 9.52 | 9.12 | 9.36 | 129K | +2.63% |
| 2026-07-24 | 8.89 | 9.27 | 8.89 | 9.12 | 98K | +2.59% |
INFU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INFU — Frequently Asked Questions
Quick answers to the most common questions about buying INFU stock.
How has INFU stock performed recently?
INFU returned +28.8% over the past year, beating its 5-year annualized CAGR of -0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INFU's all-time high price?
InfuSystem Holdings, Inc. reached $23.26 on 2021-03-17. The 52-week high is $13.20. Current 1-year return of +28.8% places the stock closer to historical peaks.
Where can I download INFU historical price data?
This page provides INFU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.