Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.25	39.03	35.61	38.68	38.68	4.15%	63,828
Jun 17, 2026	37.27	38.15	36.84	37.14	37.14	-1.09%	56,990
Jun 16, 2026	37.91	38.90	37.00	37.55	37.55	0.29%	55,093
Jun 15, 2026	37.88	38.92	37.19	37.44	37.44	0.81%	67,472
Jun 12, 2026	37.78	38.98	36.99	37.14	37.14	-1.25%	39,472
Jun 11, 2026	36.62	38.04	36.11	37.61	37.61	1.16%	66,305
Jun 10, 2026	35.81	37.74	35.81	37.18	37.18	2.45%	45,368
Jun 9, 2026	36.60	37.49	36.00	36.29	36.29	-2.13%	47,456
Jun 8, 2026	37.83	38.49	35.61	37.08	37.08	-1.62%	58,555
Jun 5, 2026	36.61	38.58	36.61	37.69	37.69	2.64%	54,126
Jun 4, 2026	36.51	37.62	36.04	36.72	36.72	3.00%	79,418
Jun 3, 2026	36.91	38.00	35.62	35.65	35.65	-2.54%	45,417
Jun 2, 2026	37.17	38.30	36.37	36.58	36.58	-0.14%	62,024
Jun 1, 2026	37.25	38.51	36.31	36.63	36.63	-2.89%	55,519
May 29, 2026	39.21	40.00	37.53	37.72	37.72	-4.00%	68,445
May 28, 2026	37.98	39.52	37.02	39.29	39.29	2.69%	53,741
May 27, 2026	38.64	39.65	37.67	38.26	38.26	-0.10%	51,214
May 26, 2026	37.26	38.84	36.75	38.30	38.30	0.21%	95,214
May 22, 2026	39.15	39.65	37.98	38.22	38.22	-0.93%	60,839
May 21, 2026	37.31	39.10	36.01	38.58	38.58	2.23%	85,538
May 20, 2026	38.37	39.00	37.30	37.74	37.74	-1.64%	57,915
May 19, 2026	38.76	39.25	37.98	38.37	38.37	0.34%	66,918
May 18, 2026	35.89	38.71	35.70	38.24	38.24	7.17%	131,387
May 15, 2026	35.92	37.33	33.81	35.68	35.68	-2.25%	158,676
May 14, 2026	34.74	37.45	32.55	36.50	36.50	7.26%	149,197
May 13, 2026	28.36	34.43	27.63	34.03	34.03	25.11%	227,635
May 12, 2026	25.75	27.50	25.75	27.20	27.20	4.90%	68,374
May 11, 2026	27.01	27.24	25.70	25.93	25.93	-3.71%	47,850
May 8, 2026	26.76	27.24	26.75	26.93	26.93	0.26%	28,896
May 7, 2026	26.10	26.94	25.93	26.86	26.86	3.55%	28,037
May 6, 2026	26.09	26.20	25.20	25.94	25.94	0.50%	29,064
May 5, 2026	25.24	26.58	25.21	25.81	25.81	0.98%	34,647
May 4, 2026	25.69	26.54	25.44	25.56	25.56	-0.16%	50,054
May 1, 2026	25.95	26.36	25.50	25.60	25.60	-0.43%	36,782
Apr 30, 2026	25.30	25.97	25.30	25.71	25.71	2.43%	24,658
Apr 29, 2026	25.62	25.78	24.89	25.10	25.10	-2.49%	43,549
Apr 28, 2026	25.95	26.06	25.61	25.74	25.74	-1.00%	16,782
Apr 27, 2026	26.51	26.75	25.98	26.00	26.00	-1.48%	38,615
Apr 24, 2026	25.50	26.57	25.50	26.39	26.39	3.57%	35,813
Apr 23, 2026	25.70	25.95	25.00	25.48	25.48	-1.58%	22,909
Apr 22, 2026	25.27	26.00	25.25	25.89	25.89	2.94%	21,397
Apr 21, 2026	25.44	25.78	25.05	25.15	25.15	-0.98%	24,499
Apr 20, 2026	26.06	26.06	25.33	25.40	25.40	-2.53%	38,639
Apr 17, 2026	25.82	26.40	25.64	26.06	26.06	2.64%	39,438
Apr 16, 2026	25.86	25.88	25.25	25.39	25.39	-1.24%	17,939
Apr 15, 2026	25.15	25.87	25.15	25.71	25.71	1.98%	45,069
Apr 14, 2026	24.75	25.50	24.75	25.21	25.21	1.04%	28,198
Apr 13, 2026	24.17	24.95	24.06	24.95	24.95	3.44%	40,438
Apr 10, 2026	24.70	24.70	24.09	24.12	24.12	-1.19%	18,441
Apr 9, 2026	24.22	24.53	24.00	24.41	24.41	0.04%	28,094