Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	24.15	25.18	23.03	24.77	24.77	19.89%	295,291
Aug 26, 2025	20.25	21.05	19.93	20.66	20.66	2.28%	161,825
Aug 25, 2025	20.43	20.54	19.94	20.20	20.20	-0.35%	87,173
Aug 22, 2025	19.15	20.42	19.15	20.27	20.27	6.57%	50,790
Aug 21, 2025	19.99	19.99	18.93	19.02	19.02	-3.01%	52,034
Aug 20, 2025	19.15	19.68	18.87	19.61	19.61	2.35%	36,878
Aug 19, 2025	19.70	19.90	19.15	19.16	19.16	-2.69%	55,448
Aug 18, 2025	18.96	19.90	18.86	19.69	19.69	4.01%	57,239
Aug 15, 2025	19.29	19.29	18.81	18.93	18.93	-1.25%	63,582
Aug 14, 2025	19.66	19.66	19.06	19.17	19.17	-2.84%	23,248
Aug 13, 2025	19.54	19.94	19.54	19.73	19.73	2.02%	33,024
Aug 12, 2025	19.15	19.52	18.80	19.34	19.34	0.99%	53,011
Aug 11, 2025	18.65	19.20	18.55	19.15	19.15	2.74%	41,760
Aug 8, 2025	18.81	19.14	18.56	18.64	18.64	-0.05%	23,958
Aug 7, 2025	18.56	18.84	18.40	18.65	18.65	1.19%	38,217
Aug 6, 2025	18.61	18.62	18.14	18.43	18.43	-0.97%	29,367
Aug 5, 2025	18.60	18.69	18.20	18.61	18.61	-0.05%	70,428
Aug 4, 2025	18.13	18.64	18.13	18.62	18.62	2.70%	45,864
Aug 1, 2025	18.06	18.32	17.73	18.13	18.13	-0.44%	50,581
Jul 31, 2025	18.67	18.74	18.18	18.21	18.21	-2.57%	50,009
Jul 30, 2025	18.91	19.21	18.47	18.69	18.69	-0.69%	39,112
Jul 29, 2025	19.03	19.06	18.70	18.82	18.82	-0.05%	38,349
Jul 28, 2025	18.61	19.17	18.41	18.83	18.83	0.05%	47,365
Jul 25, 2025	18.78	18.94	18.35	18.82	18.82	0.97%	30,244
Jul 24, 2025	19.06	19.06	18.63	18.64	18.64	-2.20%	49,229
Jul 23, 2025	18.62	19.17	18.57	19.06	19.06	1.98%	77,928
Jul 22, 2025	18.50	19.48	18.40	18.69	18.69	3.15%	86,331
Jul 21, 2025	18.25	18.50	18.12	18.12	18.12	-0.60%	43,963
Jul 18, 2025	18.78	18.94	18.23	18.23	18.23	-2.25%	52,956
Jul 17, 2025	18.36	18.75	18.34	18.65	18.65	1.25%	55,617
Jul 16, 2025	18.33	18.67	18.01	18.42	18.42	0.99%	83,555
Jul 15, 2025	19.29	19.39	18.24	18.24	18.24	-5.49%	64,487
Jul 14, 2025	19.19	19.43	19.01	19.30	19.30	1.15%	38,115
Jul 11, 2025	20.00	20.01	19.00	19.08	19.08	-4.65%	65,424
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