Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.76	24.90	24.07	24.32	24.32	-2.60%	59,478
Nov 12, 2026	25.00	25.26	23.64	24.97	24.97	0.04%	123,414
Nov 11, 2026	28.00	28.00	24.50	24.96	24.96	-8.17%	104,598
Nov 10, 2026	27.30	27.71	26.99	27.18	27.18	0.44%	58,260
Nov 9, 2026	27.40	27.61	26.70	27.06	27.06	-0.40%	69,674
Nov 6, 2026	26.68	27.77	26.67	27.17	27.17	1.49%	40,944
Nov 5, 2026	28.07	28.07	26.25	26.77	26.77	-4.43%	48,206
Nov 4, 2026	27.21	28.12	27.21	28.01	28.01	4.83%	42,875
Nov 3, 2026	26.98	27.13	26.60	26.72	26.72	-0.15%	34,267
Nov 2, 2026	27.34	27.56	26.45	26.76	26.76	-1.04%	52,493
Oct 30, 2026	27.95	28.07	26.87	27.04	27.04	-2.31%	36,436
Oct 29, 2026	27.31	28.28	27.27	27.68	27.68	1.47%	26,890
Oct 28, 2026	26.55	27.40	26.55	27.28	27.28	2.33%	40,485
Oct 27, 2026	26.71	26.87	26.30	26.66	26.66	0.15%	34,763
Oct 26, 2026	26.24	27.10	26.24	26.62	26.62	0.95%	42,480
Oct 23, 2026	26.72	27.36	26.28	26.37	26.37	-1.86%	40,376
Oct 22, 2026	27.20	27.50	26.70	26.87	26.87	-1.65%	32,706
Oct 21, 2026	27.50	27.80	27.21	27.32	27.32	-0.44%	35,785
Oct 20, 2026	27.45	27.93	27.28	27.44	27.44	0.15%	38,291
Oct 19, 2026	27.43	27.87	27.23	27.40	27.40	-0.07%	36,420
Oct 16, 2026	28.08	28.34	27.42	27.42	27.42	-2.18%	51,590
Oct 15, 2026	27.62	28.30	27.62	28.03	28.03	2.00%	56,870
Oct 14, 2026	27.62	27.62	27.15	27.48	27.48	-0.72%	64,404
Oct 13, 2026	28.25	28.32	27.40	27.68	27.68	-1.53%	60,816
Oct 12, 2026	27.68	28.31	27.61	28.11	28.11	1.52%	93,997
Oct 9, 2026	27.82	28.21	27.52	27.69	27.69	-0.40%	51,013
Oct 8, 2026	27.97	28.07	27.38	27.80	27.80	-1.42%	106,991
Oct 7, 2026	28.03	28.37	27.70	28.20	28.20	-0.25%	74,775
Oct 6, 2026	28.40	28.43	27.67	28.27	28.27	-0.18%	60,066
Oct 5, 2026	28.09	28.48	27.56	28.32	28.32	0.78%	69,542
Oct 2, 2026	28.53	28.75	27.67	28.10	28.10	-1.40%	84,750
Oct 1, 2026	28.11	28.95	27.87	28.50	28.50	0.96%	86,531
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