Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	29.85	30.33	28.32	28.63	28.63	-2.49%	152,505
Feb 19, 2025	29.55	29.55	28.75	29.36	29.36	-0.64%	96,902
Feb 18, 2025	31.22	31.33	28.91	29.55	29.55	-7.34%	222,776
Feb 14, 2025	33.41	33.41	31.55	31.89	31.89	-3.97%	123,154
Feb 13, 2025	33.80	34.23	32.22	33.21	33.21	-0.21%	130,940
Feb 12, 2025	31.63	34.03	29.68	33.28	33.28	13.97%	204,857
Feb 11, 2025	28.28	29.66	28.00	29.20	29.20	-2.54%	186,945
Feb 10, 2025	32.28	32.67	29.55	29.96	29.96	-9.35%	256,966
Feb 7, 2025	34.54	34.54	32.33	33.05	33.05	-3.64%	125,152
Feb 6, 2025	35.30	35.30	34.00	34.30	34.30	-2.22%	53,363
Feb 5, 2025	35.22	35.41	34.26	35.08	35.08	-0.34%	72,820
Feb 4, 2025	34.02	35.25	33.52	35.20	35.20	3.90%	85,572
Feb 3, 2025	33.50	33.96	30.51	33.88	33.88	-1.51%	121,843
Jan 31, 2025	35.27	35.54	34.34	34.40	34.40	-2.11%	66,163
Jan 30, 2025	35.45	35.56	34.77	35.14	35.14	-0.82%	57,464
Jan 29, 2025	35.11	35.50	34.64	35.43	35.43	1.03%	67,157
Jan 28, 2025	33.21	35.26	32.95	35.07	35.07	5.82%	109,457
Jan 27, 2025	33.65	33.65	32.65	33.14	33.14	-1.05%	70,738
Jan 24, 2025	33.32	33.99	32.75	33.49	33.49	0.57%	76,727
Jan 23, 2025	33.54	33.64	32.47	33.30	33.30	-0.63%	58,343
Jan 22, 2025	34.18	34.40	33.12	33.51	33.51	-1.15%	64,515
Jan 21, 2025	34.34	35.07	33.89	33.90	33.90	-0.29%	131,535
Jan 17, 2025	34.25	34.25	33.17	34.00	34.00	0.38%	79,128
Jan 16, 2025	34.25	34.25	32.99	33.87	33.87	0.44%	100,227
Jan 15, 2025	31.50	34.04	31.24	33.72	33.72	8.60%	193,468
Jan 14, 2025	30.53	31.62	30.45	31.05	31.05	1.90%	84,689
Jan 13, 2025	30.00	30.70	29.44	30.47	30.47	2.35%	49,389
Jan 10, 2025	30.84	31.14	29.39	29.77	29.77	-4.34%	74,177
Jan 8, 2025	30.74	31.70	30.38	31.12	31.12	2.71%	108,259
Jan 7, 2025	31.50	31.75	29.71	30.30	30.30	-2.98%	115,098
Jan 6, 2025	30.75	31.88	30.40	31.23	31.23	1.76%	106,691
Jan 3, 2025	30.15	30.89	29.71	30.69	30.69	1.96%	75,922
Jan 2, 2025	29.81	30.31	29.21	30.10	30.10	1.86%	70,217
Dec 31, 2024	30.38	30.53	29.33	29.55	29.55	-2.02%	46,106
Dec 30, 2024	29.01	30.58	28.10	30.16	30.16	3.15%	163,097
Dec 27, 2024	29.83	29.99	28.80	29.24	29.24	-1.88%	56,087
Dec 26, 2024	29.35	30.00	29.08	29.80	29.80	0.74%	60,948
Dec 24, 2024	29.00	29.92	28.65	29.58	29.58	3.25%	69,225
Dec 23, 2024	27.50	29.34	26.55	28.65	28.65	3.32%	198,217
Dec 20, 2024	27.23	28.11	27.22	27.73	27.73	0.91%	65,612
Dec 19, 2024	27.32	28.97	27.12	27.48	27.48	1.78%	82,897
Dec 18, 2024	28.17	28.98	26.91	27.00	27.00	-3.98%	54,691
Dec 17, 2024	28.38	28.39	27.76	28.12	28.12	-1.06%	55,839
Dec 16, 2024	28.39	28.94	27.72	28.42	28.42	0.85%	71,767
Dec 13, 2024	28.45	28.75	27.69	28.18	28.18	-1.47%	132,934
Dec 12, 2024	28.72	29.05	28.33	28.60	28.60	-0.73%	45,576
Dec 11, 2024	29.04	29.21	28.39	28.81	28.81	-0.96%	76,019
Dec 10, 2024	30.01	30.01	28.79	29.09	29.09	-2.68%	72,292
Dec 9, 2024	29.50	30.20	29.14	29.89	29.89	4.11%	116,915
Dec 6, 2024	28.16	28.93	27.33	28.71	28.71	2.54%	110,807
Dec 5, 2024	29.36	29.70	27.28	28.00	28.00	-6.04%	211,876
Dec 4, 2024	30.16	30.25	29.61	29.80	29.80	-1.03%	89,003
Dec 3, 2024	30.65	30.65	29.79	30.11	30.11	0.03%	132,892
Dec 2, 2024	30.93	31.26	29.50	30.10	30.10	-2.21%	119,749
Nov 29, 2024	31.23	31.31	30.78	30.78	30.78	-0.90%	35,017
Nov 27, 2024	30.50	31.21	29.90	31.06	31.06	1.87%	77,450
Nov 26, 2024	30.26	30.70	29.74	30.49	30.49	0.76%	98,137
Nov 25, 2024	29.98	30.29	29.13	30.26	30.26	1.58%	132,962
Nov 22, 2024	28.27	30.00	28.00	29.79	29.79	6.13%	109,065
Nov 21, 2024	29.00	29.00	27.77	28.07	28.07	-3.90%	126,840
Nov 20, 2024	28.00	29.62	28.00	29.21	29.21	4.62%	140,117
Nov 19, 2024	28.00	28.60	27.59	27.92	27.92	-0.57%	225,923
Nov 18, 2024	29.13	29.52	27.75	28.08	28.08	-2.53%	192,435
Nov 15, 2024	28.97	29.39	28.10	28.81	28.81	-0.28%	121,159
Nov 14, 2024	28.21	29.35	27.50	28.89	28.89	3.96%	109,820
Nov 13, 2024	28.00	30.00	26.71	27.79	27.79	5.11%	254,905
Nov 12, 2024	27.15	27.65	26.25	26.44	26.44	-1.49%	144,496
Nov 11, 2024	28.00	28.02	25.72	26.84	26.84	5.30%	319,780
Nov 8, 2024	24.14	25.56	23.60	25.49	25.49	5.99%	116,025
Nov 7, 2024	24.11	24.11	23.59	24.05	24.05	-	43,454
Nov 6, 2024	23.63	24.19	23.40	24.05	24.05	3.04%	61,022
Nov 5, 2024	22.81	23.55	22.81	23.34	23.34	2.50%	53,663
Nov 4, 2024	22.79	23.10	22.62	22.77	22.77	-0.57%	47,200
Nov 1, 2024	23.26	23.36	22.86	22.90	22.90	-1.51%	32,085
Oct 31, 2024	22.58	23.25	22.30	23.25	23.25	2.51%	24,677
Oct 30, 2024	22.67	22.90	22.57	22.68	22.68	-0.87%	33,786
Oct 29, 2024	22.54	22.88	22.41	22.88	22.88	2.23%	35,864
Oct 28, 2024	23.24	23.34	22.38	22.38	22.38	-3.70%	89,434
Oct 25, 2024	23.00	23.35	22.87	23.24	23.24	0.69%	39,090
Oct 24, 2024	22.90	23.19	22.75	23.08	23.08	0.96%	52,683
Oct 23, 2024	23.12	23.12	22.86	22.86	22.86	-1.85%	24,692
Oct 22, 2024	22.72	23.29	22.65	23.29	23.29	2.15%	32,304
Oct 21, 2024	23.03	23.38	22.80	22.80	22.80	-1.21%	49,957
Oct 18, 2024	23.00	23.18	22.77	23.08	23.08	0.35%	47,511
Oct 17, 2024	22.98	23.25	22.70	23.00	23.00	-0.04%	72,692
Oct 16, 2024	22.96	23.11	22.53	23.01	23.01	0.48%	43,931
Oct 15, 2024	22.76	23.19	22.70	22.90	22.90	0.88%	40,582
Oct 14, 2024	22.62	22.93	22.11	22.70	22.70	0.13%	44,951
Oct 11, 2024	22.22	22.76	21.98	22.67	22.67	1.61%	58,608
Oct 10, 2024	21.71	22.31	21.45	22.31	22.31	1.78%	45,477
Oct 9, 2024	21.75	22.43	21.44	21.92	21.92	1.25%	53,634
Oct 8, 2024	21.49	21.65	20.95	21.65	21.65	1.36%	32,150
Oct 7, 2024	21.68	21.81	21.27	21.36	21.36	-1.39%	33,715
Oct 4, 2024	21.95	21.95	21.45	21.66	21.66	-0.78%	65,514
Oct 3, 2024	21.79	22.00	21.29	21.83	21.83	-0.55%	83,100
Oct 2, 2024	21.66	22.23	21.09	21.95	21.95	5.02%	161,458
Oct 1, 2024	21.47	21.47	20.17	20.90	20.90	-2.65%	58,919
Sep 30, 2024	20.26	21.47	20.26	21.47	21.47	5.76%	84,070
Sep 27, 2024	19.54	21.22	19.52	20.30	20.30	4.00%	139,348
Sep 26, 2024	20.49	20.49	19.11	19.52	19.52	-0.66%	85,067