InfuSystem Holdings, Inc.
INFUAMEXHealthcare● Active
$9.18
$-0.07(-0.70%)
Market Cap$185167125
P/E Ratio—
52W High$11.04
52W Low$5.38
InfuSystem Holdings, Inc.（INFU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
infu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.89
Jul 1, 2021
-58.0% from here
5-Year Low5Y
$4.61
Apr 7, 2025
+99.5% from low
IPO Priceadj.
$3.75
Dec 27, 2007
+145.2% since IPO
1 Year Ago
$5.95
Jun 9, 2025
+54.5% in 1Y
5 Years Ago
$19.20
Jun 8, 2021
-52.1% in 5Y
10 Years Ago
$2.86
Jun 8, 2016
+221.5% in 10Y
Historical Price Data · INFU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.10 | $9.34 | $8.98 | $9.24 | $9.24 | 98K | +1.54% |
| Jun 4, 2026 | $8.96 | $9.35 | $8.96 | $9.12 | $9.12 | 100K | +1.79% |
| Jun 3, 2026 | $8.88 | $9.10 | $8.78 | $9.03 | $9.03 | 128K | +1.69% |
| Jun 2, 2026 | $8.78 | $9.18 | $8.78 | $8.88 | $8.88 | 214K | +1.14% |
| Jun 1, 2026 | $9.00 | $9.15 | $8.75 | $8.95 | $8.95 | 157K | -0.56% |
| May 29, 2026 | $9.10 | $9.51 | $9.02 | $9.07 | $9.07 | 164K | -0.33% |
| May 28, 2026 | $9.18 | $9.42 | $9.01 | $9.06 | $9.06 | 138K | -1.31% |
| May 27, 2026 | $9.51 | $9.63 | $9.19 | $9.25 | $9.25 | 182K | -2.73% |
| May 26, 2026 | $9.91 | $10.00 | $9.31 | $9.51 | $9.51 | 159K | -4.04% |
| May 22, 2026 | $9.94 | $10.24 | $9.65 | $9.66 | $9.66 | 152K | -2.82% |
| May 21, 2026 | $10.00 | $10.15 | $9.61 | $9.94 | $9.94 | 317K | -0.60% |
| May 20, 2026 | $9.76 | $10.21 | $9.46 | $10.16 | $10.16 | 281K | +4.10% |
| May 19, 2026 | $9.05 | $9.86 | $9.05 | $9.67 | $9.67 | 446K | +6.85% |
| May 18, 2026 | $8.69 | $9.05 | $8.67 | $8.90 | $8.90 | 226K | +2.42% |
| May 15, 2026 | $8.44 | $8.77 | $8.36 | $8.77 | $8.77 | 173K | +3.91% |
| May 14, 2026 | $8.25 | $8.65 | $8.19 | $8.61 | $8.61 | 193K | +4.36% |
| May 13, 2026 | $8.27 | $8.67 | $8.18 | $8.21 | $8.21 | 376K | -0.73% |
| May 12, 2026 | $8.41 | $8.71 | $8.04 | $8.41 | $8.41 | 609K | +0.00% |
| May 11, 2026 | $8.46 | $8.70 | $8.21 | $8.37 | $8.37 | 325K | -1.06% |
| May 8, 2026 | $9.03 | $9.03 | $8.37 | $8.41 | $8.41 | 347K | -6.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INFU
Jan 1 → Dec 31 · 6 years2026+2.6%$9.01 → $9.24
+2.6%
2025+6.2%$8.45 → $8.97
+6.2%
2024-20.1%$10.58 → $8.45
-20.1%
2023+21.7%$8.66 → $10.54
+21.7%
2022-49.2%$17.07 → $8.68
-49.2%
2021-12.3%$19.42 → $17.03
-12.3%
Best Year2023 · +21.7%
Worst Year2022 · -49.2%
Positive Years3 / 6
Avg Annual Return-8.5%
6Y Total Return-52.4%
6Y CAGR~-11.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in INFU?
If you invested $1,000 in INFU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,215
Total Return+221.5%
CAGR~+12.4% / yr
Profit+$2,215
Based on Jun 8, 2016 · $2.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InfuSystem Holdings, Inc.（INFU）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $9.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INFU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INFU 历史股价FMP 日线复权 OHLCV