Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.29	28.46	27.60	28.23	28.23	-0.35%	143,270
Sep 29, 2026	28.07	28.33	27.27	28.33	28.33	0.57%	95,182
Sep 28, 2026	27.76	28.27	27.72	28.17	28.17	1.04%	87,760
Sep 25, 2026	27.91	27.97	27.35	27.88	27.88	0.07%	92,722
Sep 24, 2026	27.50	27.99	27.25	27.86	27.86	1.05%	64,687
Sep 23, 2026	27.41	27.76	27.12	27.57	27.57	-	71,815
Sep 22, 2026	27.47	28.35	27.27	27.57	27.57	2.11%	147,792
Sep 21, 2026	26.05	27.50	26.05	27.00	27.00	1.77%	107,021
Sep 18, 2026	26.35	26.81	26.04	26.53	26.53	0.68%	134,909
Sep 17, 2026	26.46	26.84	26.08	26.35	26.35	0.76%	81,853
Sep 16, 2026	26.30	27.06	25.81	26.15	26.15	-0.53%	86,002
Sep 15, 2026	26.57	26.75	26.05	26.29	26.29	-0.42%	81,261
Sep 14, 2026	27.54	27.60	26.32	26.40	26.40	-3.12%	94,025
Sep 11, 2026	26.98	27.42	26.62	27.25	27.25	2.25%	96,587
Sep 10, 2026	27.18	27.23	26.64	26.65	26.65	-1.55%	104,498
Sep 9, 2026	27.41	27.95	26.89	27.07	27.07	-1.60%	78,100
Sep 8, 2026	28.00	28.04	26.83	27.51	27.51	-1.75%	83,127
Sep 4, 2026	27.43	28.14	27.07	28.00	28.00	1.41%	118,106
Sep 3, 2026	28.20	28.39	27.43	27.61	27.61	-2.23%	102,216
Sep 2, 2026	27.01	28.35	27.01	28.24	28.24	4.21%	119,051
Sep 1, 2026	29.90	29.90	26.89	27.10	27.10	-3.11%	167,953
Aug 31, 2026	29.00	29.37	27.81	27.97	27.97	-5.51%	181,624
Aug 28, 2026	29.90	30.66	28.93	29.60	29.60	-1.79%	179,629
Aug 27, 2026	31.84	32.93	29.92	30.14	30.14	-5.13%	176,502
Aug 26, 2026	37.96	38.38	31.53	31.77	31.77	-19.24%	341,198
Aug 25, 2026	40.13	40.51	38.35	39.34	39.34	-2.36%	91,757
Aug 24, 2026	40.03	41.28	39.70	40.29	40.29	2.13%	58,503
Aug 21, 2026	40.00	40.72	39.26	39.45	39.45	-1.37%	156,932
Aug 20, 2026	40.47	40.47	39.67	40.00	40.00	-2.13%	39,871
Aug 19, 2026	41.52	42.00	40.49	40.87	40.87	-1.33%	37,564
Aug 18, 2026	40.20	41.72	40.20	41.42	41.42	2.96%	66,180
Aug 17, 2026	41.19	41.19	39.52	40.23	40.23	-2.40%	77,968
Aug 14, 2026	42.69	43.22	40.92	41.22	41.22	-3.10%	58,684
Aug 13, 2026	42.85	43.74	42.35	42.54	42.54	0.14%	67,604
Aug 12, 2026	42.37	42.85	41.59	42.48	42.48	0.21%	39,726
Aug 11, 2026	42.58	42.81	41.43	42.39	42.39	-0.45%	39,958
Aug 10, 2026	41.90	42.74	41.42	42.58	42.58	0.92%	55,055
Aug 7, 2026	41.85	42.65	41.40	42.19	42.19	0.36%	76,240
Aug 6, 2026	41.96	42.26	41.45	42.04	42.04	0.41%	48,190
Aug 5, 2026	42.33	42.33	41.32	41.87	41.87	-0.69%	35,345
Aug 4, 2026	41.68	43.48	41.24	42.16	42.16	1.39%	64,717
Aug 3, 2026	41.20	42.41	41.15	41.58	41.58	2.09%	76,467
Jul 31, 2026	40.00	41.20	39.65	40.73	40.73	1.14%	53,532
Jul 30, 2026	39.98	40.67	39.77	40.27	40.27	0.27%	53,153
Jul 29, 2026	39.48	40.98	39.04	40.16	40.16	1.72%	57,566
Jul 28, 2026	40.23	41.02	38.99	39.48	39.48	-0.95%	91,152
Jul 27, 2026	38.43	40.06	38.40	39.86	39.86	3.78%	65,007
Jul 24, 2026	38.32	39.16	37.75	38.41	38.41	0.60%	67,124
Jul 23, 2026	39.01	39.12	37.83	38.18	38.18	-3.39%	75,996
Jul 22, 2026	40.61	40.61	38.86	39.52	39.52	-2.47%	59,807