Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	25.47	25.47	24.10	24.30	24.30	0.54%	31,180
Nov 7, 2025	24.21	24.38	23.78	24.17	24.17	-0.70%	35,788
Nov 6, 2025	25.20	25.20	24.33	24.34	24.34	-3.64%	39,332
Nov 5, 2025	24.82	25.30	24.52	25.26	25.26	1.32%	35,540
Nov 4, 2025	23.72	24.93	23.72	24.93	24.93	3.66%	60,452
Nov 3, 2025	24.05	24.30	23.80	24.05	24.05	-0.04%	33,756
Oct 31, 2025	23.90	24.21	23.90	24.06	24.06	-0.29%	23,693
Oct 30, 2025	23.73	24.24	23.65	24.13	24.13	0.50%	32,422
Oct 29, 2025	24.16	24.49	23.83	24.01	24.01	-1.76%	48,406
Oct 28, 2025	24.28	24.66	24.01	24.44	24.44	-0.20%	35,275
Oct 27, 2025	24.49	24.70	24.20	24.49	24.49	0.91%	41,729
Oct 24, 2025	24.98	24.98	24.16	24.27	24.27	-1.70%	21,973
Oct 23, 2025	24.86	24.86	24.29	24.69	24.69	-0.48%	25,620
Oct 22, 2025	24.53	25.00	24.19	24.81	24.81	0.12%	31,342