Electromed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	40.54	41.13	39.29	40.52	40.52	-0.88%	110,513
Jul 20, 2026	41.63	43.45	39.95	40.88	40.88	-2.90%	112,950
Jul 17, 2026	42.45	42.57	41.01	42.10	42.10	-1.64%	318,239
Jul 16, 2026	42.50	44.36	42.25	42.80	42.80	1.21%	105,355
Jul 15, 2026	44.34	44.56	42.00	42.29	42.29	-4.62%	104,313
Jul 14, 2026	45.52	47.38	43.75	44.34	44.34	-3.59%	105,651
Jul 13, 2026	45.52	47.08	45.27	45.99	45.99	0.74%	97,384
Jul 10, 2026	45.71	46.10	43.51	45.65	45.65	-0.37%	585,730
Jul 9, 2026	43.89	46.71	43.88	45.82	45.82	4.28%	100,717
Jul 8, 2026	43.70	44.74	43.28	43.94	43.94	-3.85%	112,712
Jul 7, 2026	46.69	47.40	45.40	45.70	45.70	-1.32%	100,133
Jul 6, 2026	45.48	46.73	45.31	46.31	46.31	1.94%	138,659
Jul 2, 2026	44.14	45.49	44.00	45.43	45.43	3.09%	95,952
Jul 1, 2026	42.29	44.59	42.29	44.07	44.07	4.18%	121,702
Jun 30, 2026	42.23	42.50	41.42	42.30	42.30	0.17%	160,430
Jun 29, 2026	41.84	42.94	40.77	42.23	42.23	1.86%	97,113
Jun 26, 2026	40.37	43.05	40.37	41.46	41.46	3.52%	201,127
Jun 25, 2026	39.16	40.21	38.48	40.05	40.05	2.38%	89,093
Jun 24, 2026	39.15	40.99	38.67	39.12	39.12	1.53%	152,542
Jun 23, 2026	38.84	39.15	38.00	38.53	38.53	0.34%	43,964
Jun 22, 2026	38.06	38.75	37.50	38.40	38.40	-0.72%	44,565
Jun 18, 2026	37.25	39.03	35.61	38.68	38.68	4.15%	64,574
Jun 17, 2026	37.27	38.15	36.84	37.14	37.14	-1.09%	57,153
Jun 16, 2026	37.91	38.90	37.00	37.55	37.55	0.29%	55,171
Jun 15, 2026	37.88	38.92	37.19	37.44	37.44	0.81%	67,572
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%	66,567
Jun 10, 2026	35.81	37.74	35.81	37.18	37.18	2.45%	45,389
Jun 9, 2026	36.60	37.49	36.00	36.29	36.29	-2.13%	48,928
Jun 8, 2026	37.83	38.49	35.61	37.08	37.08	-1.62%	58,565
Jun 5, 2026	36.61	38.58	36.61	37.69	37.69	2.64%	55,369
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%	62,026
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%	68,543
May 28, 2026	37.98	39.52	37.02	39.29	39.29	2.69%	54,278
May 27, 2026	38.64	39.65	37.67	38.26	38.26	-0.10%	52,547
May 26, 2026	37.26	38.84	36.75	38.30	38.30	0.21%	96,792
May 22, 2026	39.15	39.65	37.98	38.22	38.22	-0.93%	63,302
May 21, 2026	37.31	39.10	36.01	38.58	38.58	2.23%	86,062
May 20, 2026	38.37	39.00	37.30	37.74	37.74	-1.64%	58,951