NYSE American · INFU · stock
InfuSystem Holdings, Inc (INFU) stock price history
Every NYSE American trading session of InfuSystem Holdings, Inc from Dec 27, 2007 to Sep 28, 2026: 4,717 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INFU adjusted close, 2007 to 2026
- $22.92
- All time high, 2021
- $13.20
- 52 week high, $7.29 low
- 4,717
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
INFU key facts
- InfuSystem Holdings, Inc (INFU) closed at $12.87 on Sep 28, 2026 on NYSE American.
- INFU's all time high close is $22.92, set on May 3, 2021; its all time low close is $0.9100 on Oct 17, 2011.
- INFU's 52 week range is $7.29 to $13.20.
- INFU returned +24.5% over the year to Sep 28, 2026 and -1.9% over five years.
- Over ten years INFU returned +375%, +16.9% a year compounded.
- INFU's deepest drawdown was -79.5% from May 3, 2021 to May 6, 2025.
- DataCedar holds 4,717 daily sessions of INFU history from Dec 27, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INFU price chart, 2007 to 2026
INFU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | +28.1% |
| 6 months | +34.9% |
| Year to date | +44.4% |
| 1 year | +24.5% |
| 3 years | +30.8% |
| 5 years | -1.9% |
| 10 years | +374.9% |
| Since Dec 27, 2007 | +243.2% |
| Compound annual growth, 18.8 years | +6.8% |
INFU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.92 on May 3, 2021
- All time low close
- $0.9100 on Oct 17, 2011
- 52 week high
- $13.20 on Sep 22, 2026
- 52 week low
- $7.29 on Mar 2, 2026
- Deepest drawdown
- -79.5% from May 3, 2021 to May 6, 2025, not yet recovered
- Best single session
- +41.7% on Mar 26, 2009
- Worst single session
- -38.5% on Nov 7, 2016
- Volatility, 1 year annualised
- 55.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 3.4×
- Best calendar year
- 2019, +148%
- Worst calendar year
- 2022, -49%
INFU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.01 | $13.20 | $7.29 | $12.87 | +43.5% | 30.3M | 185 |
| 2025 | $8.45 | $11.04 | $4.61 | $8.97 | +6.2% | 44.8M | 250 |
| 2024 | $10.58 | $10.58 | $5.74 | $8.45 | -19.8% | 15.3M | 252 |
| 2023 | $8.66 | $11.44 | $6.68 | $10.54 | +21.4% | 14.1M | 250 |
| 2022 | $17.07 | $17.54 | $6.10 | $8.68 | -49.0% | 23.3M | 251 |
| 2021 | $19.00 | $23.26 | $12.51 | $17.03 | -9.3% | 24.6M | 252 |
| 2020 | $8.60 | $19.68 | $5.26 | $18.78 | +120.2% | 26.9M | 253 |
| 2019 | $3.43 | $8.78 | $3.33 | $8.53 | +148.0% | 7.8M | 252 |
| 2018 | $2.30 | $3.65 | $2.20 | $3.44 | +49.6% | 7.8M | 251 |
| 2017 | $2.60 | $2.60 | $1.20 | $2.30 | -9.8% | 8M | 251 |
| 2016 | $2.97 | $3.75 | $1.55 | $2.55 | -15.6% | 14.5M | 252 |
| 2015 | $3.04 | $3.42 | $2.22 | $3.02 | -4.1% | 6.5M | 252 |
| 2014 | $2.06 | $4.50 | $2.06 | $3.15 | +47.2% | 21.7M | 252 |
| 2013 | $1.55 | $2.30 | $1.27 | $2.14 | +42.7% | 18.1M | 252 |
| 2012 | $1.61 | $2.51 | $1.38 | $1.50 | -6.8% | 6.8M | 250 |
| 2011 | $2.34 | $3.11 | $0.7500 | $1.61 | -30.9% | 15.7M | 252 |
| 2010 | $2.35 | $2.85 | $2.05 | $2.33 | +5.9% | 5M | 252 |
| 2009 | $2.40 | $3.42 | $1.50 | $2.20 | -6.4% | 3.1M | 252 |
| 2008 | $4.15 | $4.30 | $1.80 | $2.35 | -43.4% | 3.5M | 253 |
| 2007 | $3.75 | $4.38 | $3.75 | $4.15 | n/a | 17.6K | 3 |
INFU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.87 | +5.9% |
| August 2026 | $12.15 | +32.9% |
| July 2026 | $9.14 | -5.3% |
| June 2026 | $9.65 | +6.4% |
| May 2026 | $9.07 | -10.5% |
| April 2026 | $10.13 | +9.8% |
| March 2026 | $9.23 | +5.2% |
| February 2026 | $8.77 | +6.2% |
| January 2026 | $8.26 | -7.9% |
| December 2025 | $8.97 | -3.3% |
| November 2025 | $9.28 | -10.4% |
| October 2025 | $10.36 | 0.0% |
About the INFU data
Daily bars. 4,717 sessions from Dec 27, 2007 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INFU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
INFU share price history
