Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.47	28.75	27.43	28.58	28.58	4.38%	57,826
Jan 22, 2026	27.60	28.16	27.20	27.38	27.38	-0.44%	32,249
Jan 21, 2026	27.41	28.35	27.27	27.50	27.50	-1.40%	70,077
Jan 20, 2026	27.80	28.07	27.30	27.89	27.89	0.22%	54,684
Jan 16, 2026	28.22	28.50	27.83	27.83	27.83	-1.73%	22,891
Jan 15, 2026	28.25	28.44	27.61	28.32	28.32	0.32%	23,249
Jan 14, 2026	27.61	28.44	27.61	28.23	28.23	0.86%	29,322
Jan 13, 2026	28.55	28.55	27.61	27.99	27.99	-2.44%	41,390
Jan 12, 2026	28.62	28.80	27.94	28.69	28.69	-0.38%	50,044
Jan 9, 2026	29.00	29.51	28.64	28.80	28.80	-0.76%	40,020
Jan 8, 2026	29.02	29.57	28.70	29.02	29.02	-1.29%	38,436
Jan 7, 2026	28.43	29.49	28.37	29.40	29.40	3.56%	44,734
Jan 6, 2026	28.15	28.84	28.15	28.39	28.39	0.53%	50,122
Jan 5, 2026	27.30	28.73	27.23	28.24	28.24	3.10%	50,680
Jan 2, 2026	29.13	29.51	27.30	27.39	27.39	-5.94%	51,115
Dec 31, 2025	28.61	29.46	28.38	29.12	29.12	1.01%	176,491
Dec 30, 2025	28.60	29.12	28.12	28.83	28.83	1.30%	71,596
Dec 29, 2025	28.54	29.19	28.23	28.46	28.46	-0.14%	41,127
Dec 26, 2025	28.63	29.44	27.34	28.50	28.50	-0.80%	55,063
Dec 24, 2025	27.69	29.01	27.19	28.73	28.73	5.05%	53,584
Dec 23, 2025	27.73	28.23	26.98	27.35	27.35	-1.69%	70,447
Dec 22, 2025	28.50	29.16	27.63	27.82	27.82	-2.80%	78,761
Dec 19, 2025	29.95	30.47	28.20	28.62	28.62	-4.38%	74,000
Dec 18, 2025	29.90	30.41	29.70	29.93	29.93	0.61%	36,409
Dec 17, 2025	30.02	30.24	29.45	29.75	29.75	-0.44%	22,856
Dec 16, 2025	29.60	30.23	29.59	29.88	29.88	0.95%	30,131
Dec 15, 2025	29.98	30.49	29.32	29.60	29.60	-0.84%	53,900
Dec 12, 2025	29.75	30.10	28.82	29.85	29.85	1.02%	49,457
Dec 11, 2025	29.48	30.34	29.05	29.55	29.55	1.37%	61,866
Dec 10, 2025	28.67	29.42	28.66	29.15	29.15	2.07%	53,478
Dec 9, 2025	28.04	28.83	27.86	28.56	28.56	1.46%	47,410
Dec 8, 2025	28.00	28.74	27.85	28.15	28.15	1.22%	61,233
Dec 5, 2025	28.20	28.45	27.72	27.81	27.81	0.04%	27,598
Dec 4, 2025	27.79	28.20	27.61	27.80	27.80	-0.54%	21,930
Dec 3, 2025	27.63	28.13	27.16	27.95	27.95	2.64%	43,090
Dec 2, 2025	27.58	27.74	26.65	27.23	27.23	-0.69%	47,506
Dec 1, 2025	26.57	27.94	26.51	27.42	27.42	2.43%	75,049
Nov 28, 2025	26.51	26.77	26.10	26.77	26.77	0.94%	24,824
Nov 26, 2025	27.56	27.59	26.29	26.52	26.52	-4.19%	73,440
Nov 25, 2025	26.28	28.00	26.06	27.68	27.68	4.77%	66,393
Nov 24, 2025	26.05	27.00	26.00	26.42	26.42	1.97%	58,313
Nov 21, 2025	25.17	26.21	25.17	25.91	25.91	3.23%	45,745
Nov 20, 2025	25.55	25.68	24.95	25.10	25.10	-0.44%	35,541
Nov 19, 2025	24.43	25.60	24.43	25.21	25.21	2.81%	54,981
Nov 18, 2025	24.50	24.60	24.29	24.52	24.52	-0.45%	65,232
Nov 17, 2025	25.02	25.11	24.41	24.63	24.63	-2.53%	106,577
Nov 14, 2025	25.98	25.98	24.80	25.27	25.27	-4.10%	59,641
Nov 13, 2025	25.20	26.72	24.10	26.35	26.35	3.82%	69,151
Nov 12, 2025	25.12	25.47	25.02	25.38	25.38	1.08%	43,802
Nov 11, 2025	24.27	25.11	24.26	25.11	25.11	3.33%	35,288