-
5 DAY PERFORMANCE
+4.54% -
1 MONTH PERFORMANCE
+10.58% -
3 MONTH PERFORMANCE
+60.13% -
6 MONTH PERFORMANCE
+40.16% -
YEAR-TO-DATE PERFORMANCE
+119.43% -
1 YEAR PERFORMANCE
+144.79%
Electromed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $24.14 | $23.94 (-0.85%) | $24.14 | $23.80 | 1,901 | |
| 11/07/2024 | $24.11 | $24.05 (-0.25%) | $24.11 | $23.59 | 43,454 | $206.86 M |
| 11/06/2024 | $23.63 | $24.05 (1.78%) | $24.19 | $23.40 | 61,022 | $206.86 M |
| 11/05/2024 | $22.81 | $23.34 (2.32%) | $23.55 | $22.81 | 53,700 | $200.75 M |
| 11/04/2024 | $22.79 | $22.77 (-0.09%) | $23.10 | $22.62 | 47,200 | $195.85 M |
| 11/01/2024 | $23.26 | $22.90 (-1.55%) | $23.36 | $22.86 | 32,100 | $196.97 M |
| 10/31/2024 | $22.58 | $23.25 (2.97%) | $23.25 | $22.30 | 24,700 | $199.98 M |
| 10/30/2024 | $22.67 | $22.68 (0.04%) | $22.90 | $22.57 | 33,800 | $195.08 M |
| 10/29/2024 | $22.54 | $22.88 (1.51%) | $22.88 | $22.41 | 35,900 | $196.80 M |
| 10/28/2024 | $23.24 | $22.38 (-3.7%) | $23.34 | $22.38 | 89,434 | $192.49 M |
| 10/25/2024 | $23.00 | $23.24 (1.04%) | $23.35 | $22.87 | 39,100 | $199.89 M |
| 10/24/2024 | $22.90 | $23.08 (0.79%) | $23.19 | $22.75 | 52,700 | $198.52 M |
| 10/23/2024 | $23.12 | $22.86 (-1.12%) | $23.12 | $22.86 | 24,700 | $196.62 M |
| 10/22/2024 | $22.72 | $23.29 (2.51%) | $23.29 | $22.65 | 32,304 | $200.32 M |
| 10/21/2024 | $23.03 | $22.80 (-1%) | $23.38 | $22.80 | 50,000 | $196.11 M |
| 10/18/2024 | $23.00 | $23.08 (0.35%) | $23.18 | $22.77 | 47,511 | $198.52 M |
| 10/17/2024 | $22.98 | $23.00 (0.09%) | $23.25 | $22.70 | 72,700 | $197.83 M |
| 10/16/2024 | $22.96 | $23.01 (0.22%) | $23.11 | $22.53 | 43,931 | $197.91 M |
| 10/15/2024 | $22.76 | $22.90 (0.62%) | $23.19 | $22.70 | 40,600 | $196.97 M |
| 10/14/2024 | $22.62 | $22.70 (0.35%) | $22.93 | $22.11 | 45,000 | $195.25 M |
| 10/11/2024 | $22.22 | $22.67 (2.03%) | $22.76 | $21.98 | 58,608 | $194.99 M |
| 10/10/2024 | $21.71 | $22.31 (2.76%) | $22.31 | $21.45 | 45,477 | $191.89 M |
| 10/09/2024 | $21.75 | $21.92 (0.78%) | $22.43 | $21.44 | 53,634 | $188.54 M |
| 10/08/2024 | $21.49 | $21.65 (0.74%) | $21.65 | $20.95 | 32,200 | $186.22 M |
| 10/07/2024 | $21.68 | $21.36 (-1.48%) | $21.81 | $21.27 | 33,715 | $183.72 M |
| 10/04/2024 | $21.95 | $21.66 (-1.32%) | $21.95 | $21.45 | 65,514 | $186.30 M |
| 10/03/2024 | $21.79 | $21.83 (0.18%) | $22.00 | $21.29 | 83,100 | $187.76 M |
| 10/02/2024 | $21.66 | $21.95 (1.34%) | $22.23 | $21.09 | 161,458 | $188.80 M |
| 10/01/2024 | $21.47 | $20.90 (-2.65%) | $21.47 | $20.17 | 58,919 | $179.77 M |
| 09/30/2024 | $20.26 | $21.47 (5.97%) | $21.47 | $20.26 | 84,100 | $184.67 M |
| 09/27/2024 | $19.54 | $20.30 (3.89%) | $21.22 | $19.52 | 139,348 | $174.60 M |
| 09/26/2024 | $20.49 | $19.52 (-4.73%) | $20.49 | $19.11 | 85,100 | $167.90 M |
| 09/25/2024 | $20.49 | $19.65 (-4.1%) | $20.49 | $19.51 | 41,300 | $169.01 M |
| 09/24/2024 | $19.73 | $20.57 (4.26%) | $20.57 | $19.67 | 49,100 | $176.93 M |
| 09/23/2024 | $20.30 | $19.66 (-3.15%) | $20.59 | $19.50 | 119,700 | $169.10 M |
| 09/20/2024 | $20.49 | $20.29 (-0.98%) | $20.71 | $20.00 | 100,000 | $174.52 M |
| 09/19/2024 | $20.49 | $20.50 (0.05%) | $20.81 | $20.06 | 78,148 | $176.32 M |
| 09/18/2024 | $20.10 | $20.34 (1.19%) | $20.67 | $19.82 | 128,226 | $174.95 M |
| 09/17/2024 | $18.30 | $19.92 (8.85%) | $20.18 | $18.22 | 464,500 | $171.34 M |
| 09/16/2024 | $18.33 | $18.41 (0.44%) | $18.50 | $18.11 | 23,700 | $158.35 M |
| 09/13/2024 | $18.20 | $18.23 (0.16%) | $18.91 | $17.90 | 62,406 | $156.80 M |
| 09/12/2024 | $17.52 | $18.23 (4.05%) | $18.23 | $17.26 | 58,500 | $156.80 M |
| 09/11/2024 | $17.31 | $17.64 (1.91%) | $17.88 | $16.80 | 298,400 | $151.73 M |
| 09/10/2024 | $17.78 | $16.90 (-4.95%) | $17.78 | $16.58 | 50,800 | $145.36 M |
| 09/09/2024 | $17.25 | $17.89 (3.71%) | $18.17 | $16.99 | 71,538 | $153.88 M |
| 09/06/2024 | $17.14 | $17.25 (0.64%) | $17.31 | $16.99 | 13,417 | $148.37 M |
| 09/05/2024 | $16.80 | $17.11 (1.85%) | $17.11 | $16.40 | 20,900 | $147.17 M |
| 09/04/2024 | $17.29 | $16.76 (-3.07%) | $17.42 | $16.48 | 43,209 | $144.16 M |
| 09/03/2024 | $17.19 | $17.25 (0.35%) | $17.45 | $16.85 | 126,717 | $148.37 M |
| 08/30/2024 | $16.11 | $17.15 (6.46%) | $17.23 | $16.07 | 68,300 | $147.51 M |
| 08/29/2024 | $15.60 | $16.08 (3.08%) | $16.08 | $15.06 | 65,602 | $138.31 M |
| 08/28/2024 | $16.97 | $15.00 (-11.61%) | $16.97 | $13.74 | 98,000 | $129.02 M |
| 08/27/2024 | $15.31 | $16.05 (4.83%) | $16.19 | $15.25 | 19,500 | $138.05 M |
| 08/26/2024 | $16.19 | $15.01 (-7.29%) | $16.47 | $15.01 | 42,200 | $129.10 M |
| 08/23/2024 | $15.81 | $15.90 (0.57%) | $16.00 | $15.56 | 17,700 | $136.76 M |
| 08/22/2024 | $15.07 | $15.51 (2.92%) | $15.65 | $14.95 | 19,500 | $132.85 M |
| 08/21/2024 | $14.60 | $14.86 (1.78%) | $15.00 | $14.50 | 23,023 | $127.29 M |
| 08/20/2024 | $14.57 | $14.72 (1.03%) | $15.00 | $14.54 | 15,701 | $126.09 M |
| 08/19/2024 | $15.15 | $14.77 (-2.51%) | $15.15 | $14.73 | 25,013 | $126.52 M |
| 08/16/2024 | $14.39 | $15.15 (5.28%) | $15.15 | $14.39 | 16,046 | $129.77 M |
| 08/15/2024 | $14.31 | $14.44 (0.91%) | $14.64 | $14.26 | 15,300 | $123.69 M |
| 08/14/2024 | $14.46 | $14.23 (-1.59%) | $14.48 | $14.23 | 9,600 | $121.89 M |
| 08/13/2024 | $14.52 | $14.39 (-0.9%) | $14.57 | $14.39 | 6,100 | $123.26 M |
| 08/12/2024 | $14.49 | $14.46 (-0.21%) | $14.81 | $14.41 | 15,339 | $123.86 M |
| 08/09/2024 | $14.86 | $14.63 (-1.55%) | $14.92 | $14.61 | 25,700 | $125.32 M |
| 08/08/2024 | $15.11 | $14.95 (-1.06%) | $15.20 | $14.92 | 7,500 | $128.06 M |