InfuSystem Holdings, Inc. (INFU) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +7.5%
- 3M
- +3.5%
- YTD
- +15.5%
- 1Y
- +55.0%
- 3Y
- -0.8%
- 5Y
- -13.2%
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
- +4.5%
INFU Stock Price Trajectory (2007–2026)
As of July 8, 2026, InfuSystem Holdings, Inc. (INFU) trades at $9.69, representing a +55.0% return over the past year. The stock has delivered a -50.6% total return over five years (-13.2% 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 -58.3%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BRT (-5.8% 1Y), HCSG (+65.1% 1Y), and OPRX (-51.8% 1Y), INFU has underperformed the peer group average. Compare INFU vs BRT →
INFU Historical Price Data · from 2007
Rows 1–50 of 4,660| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.00 | 10.10 | 9.67 | 9.69 | 142K | -2.81% |
| 2026-07-06 | 10.07 | 10.24 | 9.83 | 9.97 | 220K | -1.87% |
| 2026-07-02 | 10.04 | 10.21 | 9.94 | 10.16 | 80K | +1.40% |
| 2026-07-01 | 9.70 | 10.05 | 9.70 | 10.02 | 153K | +3.83% |
| 2026-06-30 | 9.77 | 9.87 | 9.57 | 9.65 | 194K | -2.33% |
| 2026-06-29 | 9.87 | 10.28 | 9.78 | 9.88 | 261K | -1.69% |
| 2026-06-26 | 9.10 | 10.30 | 8.96 | 10.05 | 1.78M | +11.05% |
| 2026-06-25 | 9.16 | 9.26 | 8.99 | 9.05 | 142K | -1.09% |
| 2026-06-24 | 9.08 | 9.23 | 9.02 | 9.15 | 76K | +0.77% |
| 2026-06-23 | 9.01 | 9.16 | 8.70 | 9.08 | 115K | +1.79% |
| 2026-06-22 | 9.35 | 9.41 | 8.83 | 8.92 | 135K | -5.31% |
| 2026-06-18 | 8.74 | 9.42 | 8.73 | 9.42 | 195K | +7.66% |
| 2026-06-17 | 8.89 | 9.00 | 8.63 | 8.75 | 118K | -0.57% |
| 2026-06-16 | 8.95 | 9.10 | 8.80 | 8.80 | 260K | 0.00% |
| 2026-06-15 | 9.08 | 9.17 | 8.78 | 8.80 | 45K | -3.72% |
| 2026-06-12 | 9.13 | 9.27 | 9.01 | 9.14 | 157K | +0.99% |
| 2026-06-11 | 8.90 | 9.12 | 8.84 | 9.05 | 142K | +1.91% |
| 2026-06-10 | 9.02 | 9.13 | 8.83 | 8.88 | 105K | -1.44% |
| 2026-06-09 | 8.96 | 9.11 | 8.85 | 9.01 | 160K | 0.00% |
| 2026-06-08 | 9.33 | 9.33 | 8.98 | 9.01 | 94K | -2.49% |
| 2026-06-05 | 9.06 | 9.30 | 9.06 | 9.24 | 98K | +1.32% |
| 2026-06-04 | 8.96 | 9.35 | 8.96 | 9.12 | 99K | +1.00% |
| 2026-06-03 | 8.88 | 9.10 | 8.78 | 9.03 | 128K | +1.69% |
| 2026-06-02 | 8.78 | 9.18 | 8.78 | 8.88 | 214K | -0.78% |
| 2026-06-01 | 9.00 | 9.14 | 8.75 | 8.95 | 157K | -1.32% |
| 2026-05-29 | 9.10 | 9.49 | 9.03 | 9.07 | 153K | +0.11% |
| 2026-05-28 | 9.18 | 9.42 | 9.01 | 9.06 | 137K | -2.05% |
| 2026-05-27 | 9.51 | 9.63 | 9.19 | 9.25 | 181K | -2.73% |
| 2026-05-26 | 9.91 | 10.00 | 9.31 | 9.51 | 159K | -1.55% |
| 2026-05-22 | 9.94 | 10.24 | 9.64 | 9.66 | 10K | -2.82% |
| 2026-05-21 | 10.00 | 10.15 | 9.61 | 9.94 | 314K | -2.17% |
| 2026-05-20 | 9.76 | 10.20 | 9.46 | 10.16 | 281K | +5.07% |
| 2026-05-19 | 9.40 | 9.86 | 9.05 | 9.67 | 429K | +8.65% |
| 2026-05-18 | 8.67 | 9.05 | 8.67 | 8.90 | 208K | +1.48% |
| 2026-05-15 | 8.44 | 8.77 | 8.36 | 8.77 | 172K | +1.86% |
| 2026-05-14 | 8.25 | 8.64 | 8.25 | 8.61 | 191K | +4.87% |
| 2026-05-13 | 8.27 | 8.67 | 8.20 | 8.21 | 375K | -2.38% |
| 2026-05-12 | 8.30 | 8.56 | 8.04 | 8.41 | 607K | +0.48% |
| 2026-05-11 | 8.49 | 8.70 | 8.21 | 8.37 | 325K | -0.48% |
| 2026-05-08 | 9.03 | 9.03 | 8.37 | 8.41 | 347K | -6.14% |
| 2026-05-07 | 8.34 | 9.07 | 8.11 | 8.96 | 728K | -11.64% |
| 2026-05-06 | 10.66 | 10.66 | 10.09 | 10.14 | 93K | -4.52% |
| 2026-05-05 | 10.39 | 10.67 | 10.30 | 10.62 | 84K | +2.21% |
| 2026-05-04 | 10.46 | 10.65 | 10.30 | 10.39 | 127K | +0.19% |
| 2026-05-01 | 10.19 | 10.55 | 10.10 | 10.37 | 123K | +2.37% |
| 2026-04-30 | 9.93 | 10.14 | 9.62 | 10.13 | 143K | +3.05% |
| 2026-04-29 | 10.28 | 10.28 | 9.71 | 9.83 | 114K | -3.44% |
| 2026-04-28 | 10.59 | 10.68 | 10.04 | 10.18 | 87K | -4.50% |
| 2026-04-27 | 10.34 | 11.00 | 10.34 | 10.66 | 187K | +3.09% |
| 2026-04-24 | 10.40 | 10.40 | 10.01 | 10.34 | 104K | +0.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +55.0% over the past year, beating its 5-year annualized CAGR of -13.2%. 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 $11.04. Current 1-year return of +55.0% 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.