5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-24.86%
YEAR-TO-DATE PERFORMANCE
-25.65%
1 YEAR PERFORMANCE
+46.17%
Electromed, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $21.58 | $21.99 (1.9%) | $22.35 | $21.10 | 1.01 M | $186.81 M |
06/26/2025 | $21.98 | $21.67 (-1.41%) | $21.98 | $21.10 | 89.10 K | $184.09 M |
06/25/2025 | $21.76 | $21.91 (0.69%) | $21.91 | $21.43 | 54.52 K | $186.13 M |
06/24/2025 | $21.48 | $21.65 (0.79%) | $21.75 | $21.01 | 77.53 K | $183.92 M |
06/23/2025 | $20.62 | $21.25 (3.06%) | $21.47 | $20.53 | 89.39 K | $180.52 M |
06/20/2025 | $20.78 | $20.53 (-1.2%) | $20.97 | $20.18 | 75.90 K | $174.40 M |
06/18/2025 | $20.12 | $20.74 (3.08%) | $20.90 | $20.01 | 46.55 K | $176.19 M |
06/17/2025 | $20.24 | $20.07 (-0.84%) | $20.66 | $20.00 | 61.20 K | $170.49 M |
06/16/2025 | $20.21 | $20.12 (-0.45%) | $20.50 | $20.10 | 50.40 K | $170.92 M |
06/13/2025 | $20.08 | $20.07 (-0.05%) | $20.26 | $19.86 | 55.80 K | $170.49 M |
06/12/2025 | $19.97 | $20.01 (0.2%) | $20.20 | $19.65 | 39.30 K | $169.99 M |
06/11/2025 | $19.93 | $20.05 (0.6%) | $20.39 | $19.93 | 42.34 K | $170.32 M |
06/10/2025 | $19.93 | $19.93 (0%) | $20.07 | $19.60 | 51.64 K | $169.31 M |
06/09/2025 | $20.61 | $19.82 (-3.83%) | $20.90 | $19.81 | 50.69 K | $168.37 M |
06/06/2025 | $20.94 | $20.95 (0.05%) | $21.23 | $20.87 | 49.80 K | $177.97 M |
06/05/2025 | $20.09 | $20.78 (3.43%) | $20.84 | $20.09 | 36.15 K | $176.53 M |
06/04/2025 | $20.46 | $20.15 (-1.52%) | $20.68 | $19.96 | 52.40 K | $171.17 M |
06/03/2025 | $20.50 | $20.48 (-0.1%) | $20.85 | $20.47 | 50.33 K | $173.98 M |
06/02/2025 | $20.20 | $20.46 (1.29%) | $20.80 | $20.13 | 83.41 K | $173.81 M |
05/30/2025 | $20.15 | $20.20 (0.25%) | $20.40 | $19.80 | 37.00 K | $171.60 M |
05/29/2025 | $20.37 | $20.41 (0.2%) | $20.59 | $20.12 | 26.30 K | $173.38 M |
05/28/2025 | $20.60 | $20.33 (-1.31%) | $20.60 | $19.75 | 64.65 K | $172.70 M |
05/27/2025 | $19.72 | $20.32 (3.04%) | $20.45 | $19.72 | 89.63 K | $172.62 M |
05/23/2025 | $19.80 | $19.65 (-0.76%) | $20.10 | $19.52 | 52.31 K | $166.93 M |
05/22/2025 | $20.80 | $20.35 (-2.16%) | $20.97 | $20.11 | 64.70 K | $172.87 M |
05/21/2025 | $21.92 | $20.87 (-4.79%) | $21.93 | $20.61 | 44.22 K | $177.29 M |
05/20/2025 | $21.86 | $22.22 (1.65%) | $22.40 | $21.56 | 59.01 K | $188.76 M |
05/19/2025 | $21.28 | $21.99 (3.34%) | $22.03 | $21.28 | 94.41 K | $186.81 M |
05/16/2025 | $19.67 | $21.55 (9.56%) | $21.66 | $19.55 | 172.14 K | $183.07 M |
05/15/2025 | $19.40 | $19.55 (0.77%) | $20.09 | $19.20 | 154.92 K | $166.08 M |
05/14/2025 | $22.56 | $19.34 (-14.27%) | $23.25 | $18.67 | 242.84 K | $164.29 M |
05/13/2025 | $22.47 | $22.83 (1.6%) | $23.17 | $22.47 | 90.50 K | $193.94 M |
05/12/2025 | $22.67 | $22.44 (-1.01%) | $22.84 | $22.43 | 78.60 K | $190.63 M |
05/09/2025 | $22.22 | $22.27 (0.23%) | $22.48 | $22.10 | 41.64 K | $187.61 M |
05/08/2025 | $21.81 | $22.23 (1.93%) | $22.63 | $21.81 | 75.53 K | $187.28 M |
05/07/2025 | $22.40 | $21.99 (-1.83%) | $22.70 | $21.98 | 51.43 K | $185.26 M |
05/06/2025 | $22.28 | $22.38 (0.45%) | $22.77 | $22.28 | 39.64 K | $188.54 M |
05/05/2025 | $23.05 | $22.64 (-1.78%) | $23.22 | $22.50 | 28.20 K | $190.73 M |
05/02/2025 | $22.98 | $23.22 (1.04%) | $23.50 | $22.78 | 57.50 K | $195.62 M |
05/01/2025 | $23.11 | $23.05 (-0.26%) | $23.44 | $22.50 | 39.85 K | $194.19 M |
04/30/2025 | $22.24 | $23.03 (3.55%) | $23.26 | $22.14 | 77.79 K | $194.02 M |
04/29/2025 | $22.83 | $22.55 (-1.23%) | $22.83 | $22.28 | 56.70 K | $189.97 M |
04/28/2025 | $22.94 | $22.87 (-0.31%) | $23.18 | $22.65 | 39.63 K | $192.67 M |
04/25/2025 | $23.10 | $23.06 (-0.17%) | $23.10 | $22.60 | 21.11 K | $194.27 M |
04/24/2025 | $22.50 | $23.08 (2.58%) | $23.52 | $22.50 | 41.00 K | $194.44 M |
04/23/2025 | $23.37 | $22.81 (-2.4%) | $23.68 | $22.72 | 49.84 K | $192.16 M |
04/22/2025 | $22.92 | $22.99 (0.31%) | $23.22 | $22.60 | 40.60 K | $193.68 M |
04/21/2025 | $22.59 | $22.62 (0.13%) | $22.70 | $22.17 | 62.70 K | $190.56 M |
04/17/2025 | $22.72 | $22.79 (0.31%) | $22.94 | $22.60 | 39.90 K | $192.00 M |
04/16/2025 | $22.64 | $22.67 (0.13%) | $22.87 | $22.39 | 36.43 K | $190.98 M |
04/15/2025 | $23.00 | $22.93 (-0.3%) | $23.12 | $22.61 | 34.20 K | $193.17 M |
04/14/2025 | $22.89 | $23.02 (0.57%) | $23.18 | $22.53 | 30.40 K | $193.93 M |
04/11/2025 | $22.66 | $22.53 (-0.57%) | $22.87 | $22.36 | 40.20 K | $189.80 M |
04/10/2025 | $23.11 | $22.59 (-2.25%) | $23.11 | $22.38 | 52.10 K | $190.31 M |
04/09/2025 | $22.25 | $23.53 (5.75%) | $23.90 | $21.99 | 65.62 K | $198.23 M |
04/08/2025 | $22.67 | $22.11 (-2.47%) | $22.99 | $21.90 | 72.91 K | $186.27 M |
04/07/2025 | $20.54 | $22.16 (7.89%) | $22.74 | $20.42 | 109.10 K | $186.69 M |
04/04/2025 | $22.85 | $22.39 (-2.01%) | $23.16 | $22.01 | 98.53 K | $188.63 M |
04/03/2025 | $23.32 | $23.58 (1.11%) | $23.80 | $23.01 | 71.60 K | $198.65 M |
04/02/2025 | $23.61 | $24.15 (2.29%) | $24.38 | $23.56 | 35.90 K | $203.45 M |
04/01/2025 | $23.80 | $24.19 (1.64%) | $24.45 | $23.45 | 56.80 K | $203.79 M |
03/31/2025 | $22.85 | $23.86 (4.42%) | $23.97 | $22.62 | 82.30 K | $201.01 M |
03/28/2025 | $23.22 | $23.34 (0.52%) | $23.79 | $23.18 | 80.70 K | $196.63 M |