Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	20.30	21.20	20.00	20.01	20.01	-2.44%	42,224
Jul 9, 2025	20.11	20.51	19.81	20.51	20.51	2.45%	70,094
Jul 8, 2025	20.05	20.30	19.85	20.02	20.02	-0.50%	88,131
Jul 7, 2025	20.78	20.80	19.84	20.12	20.12	-3.18%	94,606
Jul 3, 2025	20.35	20.83	20.12	20.78	20.78	2.26%	75,091
Jul 2, 2025	21.99	21.99	20.14	20.32	20.32	-6.79%	130,807
Jul 1, 2025	21.81	22.16	21.55	21.80	21.80	-0.86%	89,385
Jun 30, 2025	21.71	22.15	21.28	21.99	21.99	-	120,671
Jun 27, 2025	21.58	22.35	21.10	21.99	21.99	1.48%	1,014,090
Jun 26, 2025	21.98	21.98	21.10	21.67	21.67	-1.10%	89,098
Jun 25, 2025	21.76	21.91	21.43	21.91	21.91	1.20%	54,516
Jun 24, 2025	21.48	21.75	21.01	21.65	21.65	1.88%	77,533
Jun 23, 2025	20.62	21.47	20.53	21.25	21.25	3.51%	89,389
Jun 20, 2025	20.78	20.97	20.18	20.53	20.53	-1.01%	75,889
Jun 18, 2025	20.12	20.90	20.01	20.74	20.74	3.34%	46,548
Jun 17, 2025	20.24	20.66	20.00	20.07	20.07	-0.25%	61,157
Jun 16, 2025	20.21	20.50	20.10	20.12	20.12	0.25%	50,390
Jun 13, 2025	20.08	20.26	19.87	20.07	20.07	0.30%	55,787
Jun 12, 2025	19.97	20.20	19.65	20.01	20.01	-0.20%	39,298
Jun 11, 2025	19.93	20.39	19.93	20.05	20.05	0.60%	42,339
Jun 10, 2025	19.93	20.07	19.60	19.93	19.93	0.55%	51,638
Jun 9, 2025	20.61	20.90	19.81	19.82	19.82	-5.39%	50,691
Jun 6, 2025	20.94	21.23	20.87	20.95	20.95	0.82%	49,762
Jun 5, 2025	20.09	20.84	20.09	20.78	20.78	3.13%	36,152
Jun 4, 2025	20.46	20.68	19.96	20.15	20.15	-1.61%	52,392
Jun 3, 2025	20.50	20.85	20.47	20.48	20.48	0.10%	50,327
Jun 2, 2025	20.20	20.80	20.13	20.46	20.46	1.29%	83,410
May 30, 2025	20.15	20.40	19.80	20.20	20.20	-1.03%	37,003
May 29, 2025	20.37	20.59	20.12	20.41	20.41	0.39%	26,272
May 28, 2025	20.60	20.60	19.75	20.33	20.33	0.05%	64,649
May 27, 2025	19.72	20.45	19.72	20.32	20.32	3.41%	89,631
May 23, 2025	19.80	20.10	19.52	19.65	19.65	-3.44%	52,314
May 22, 2025	20.80	20.97	20.11	20.35	20.35	-2.49%	64,688
May 21, 2025	21.92	21.93	20.61	20.87	20.87	-6.08%	44,219
May 20, 2025	21.86	22.40	21.56	22.22	22.22	1.05%	59,005
May 19, 2025	21.28	22.03	21.28	21.99	21.99	2.04%	94,414
May 16, 2025	19.67	21.66	19.55	21.55	21.55	10.23%	172,140
May 15, 2025	19.40	20.09	19.20	19.55	19.55	1.09%	154,920
May 14, 2025	22.56	23.25	18.67	19.34	19.34	-15.29%	242,837
May 13, 2025	22.47	23.17	22.47	22.83	22.83	1.74%	90,494
May 12, 2025	22.67	22.84	22.43	22.44	22.44	0.76%	78,558
May 9, 2025	22.22	22.48	22.10	22.27	22.27	0.18%	41,638
May 8, 2025	21.81	22.63	21.81	22.23	22.23	1.09%	75,531
May 7, 2025	22.40	22.70	21.98	21.99	21.99	-1.74%	51,425
May 6, 2025	22.28	22.77	22.28	22.38	22.38	-1.15%	39,642
May 5, 2025	23.05	23.22	22.50	22.64	22.64	-2.50%	28,159
May 2, 2025	22.98	23.50	22.78	23.22	23.22	0.74%	57,475
May 1, 2025	23.11	23.44	22.50	23.05	23.05	0.09%	39,850
Apr 30, 2025	22.24	23.26	22.14	23.03	23.03	2.13%	77,787
Apr 29, 2025	22.83	22.83	22.28	22.55	22.55	-1.40%	56,654