Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.68	24.49	23.38	24.26	24.26	4.08%	157,911
Feb 12, 2026	24.45	24.66	23.15	23.31	23.31	-7.72%	185,941
Feb 11, 2026	30.45	30.45	23.43	25.26	25.26	-9.98%	570,744
Feb 10, 2026	27.76	28.31	27.41	28.06	28.06	1.63%	64,152
Feb 9, 2026	28.81	29.10	27.33	27.61	27.61	-5.15%	55,376
Feb 6, 2026	29.36	29.94	28.13	29.11	29.11	0.38%	82,835
Feb 5, 2026	28.85	29.55	28.67	29.00	29.00	-0.79%	73,823
Feb 4, 2026	30.43	30.55	29.06	29.23	29.23	-2.95%	54,521
Feb 3, 2026	29.89	30.35	29.02	30.12	30.12	-0.17%	40,107
Feb 2, 2026	29.87	30.73	28.88	30.17	30.17	1.00%	66,500
Jan 30, 2026	28.68	29.87	28.28	29.87	29.87	4.08%	29,644
Jan 29, 2026	29.25	29.25	28.41	28.70	28.70	-1.34%	17,734
Jan 28, 2026	28.31	29.42	28.25	29.09	29.09	2.43%	52,735
Jan 27, 2026	28.94	29.00	28.10	28.40	28.40	-1.56%	30,534
Jan 26, 2026	28.56	29.08	28.09	28.85	28.85	0.94%	34,949
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