Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
27.81
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2028.4527.7227.8127.810.04%27,594
Dec 4, 202527.7928.2027.6127.8027.80-0.54%21,930
Dec 3, 202527.6328.1327.1627.9527.952.64%43,088
Dec 2, 202527.5827.7426.6527.2327.23-0.69%47,506
Dec 1, 202526.5727.9426.5127.4227.422.43%75,049
Nov 28, 202526.5126.7726.1026.7726.770.94%24,824
Nov 26, 202527.5627.5926.2926.5226.52-4.19%73,335
Nov 25, 202526.2828.0026.0627.6827.684.77%65,677
Nov 24, 202526.0527.0026.0026.4226.421.97%58,313
Nov 21, 202525.1726.2125.1725.9125.913.23%45,745
Nov 20, 202525.5525.6824.9525.1025.10-0.44%35,541
Nov 19, 202524.4325.6024.4325.2125.212.81%54,981
Nov 18, 202524.5024.6024.2924.5224.52-0.45%65,232
Nov 17, 202525.0225.1124.4124.6324.63-2.53%106,577
Nov 14, 202525.9825.9824.8025.2725.27-4.10%59,641
Nov 13, 202525.2026.7224.1026.3526.353.82%69,151
Nov 12, 202525.1225.4725.0225.3825.381.08%43,802
Nov 11, 202524.2725.1124.2625.1125.113.33%35,288
Nov 10, 202525.4725.4724.1024.3024.300.54%31,180
Nov 7, 202524.2124.3823.7824.1724.17-0.70%35,788
Nov 6, 202525.2025.2024.3324.3424.34-3.64%39,332
Nov 5, 202524.8225.3024.5225.2625.261.32%35,540
Nov 4, 202523.7224.9323.7224.9324.933.66%60,452
Nov 3, 202524.0524.3023.8024.0524.05-0.04%33,756
Oct 31, 202523.9024.2123.9024.0624.06-0.29%23,693
Oct 30, 202523.7324.2423.6524.1324.130.50%32,422
Oct 29, 202524.1624.4923.8324.0124.01-1.76%48,406
Oct 28, 202524.2824.6624.0124.4424.44-0.20%35,275
Oct 27, 202524.4924.7024.2024.4924.490.91%41,729
Oct 24, 202524.9824.9824.1624.2724.27-1.70%21,973
Oct 23, 202524.8624.8624.2924.6924.69-0.48%25,620
Oct 22, 202524.5325.0024.1924.8124.810.12%31,342
Oct 21, 202524.6925.0024.4724.7824.78-0.20%28,302
Oct 20, 202524.6224.8924.2224.8324.832.22%33,029
Oct 17, 202524.2424.3623.8424.2924.29-0.08%43,855
Oct 16, 202524.9725.0224.2924.3124.31-2.68%43,545
Oct 15, 202524.9325.0524.5124.9824.981.26%34,076
Oct 14, 202524.2924.8823.9224.6724.670.49%31,305
Oct 13, 202524.4324.7924.1524.5524.551.87%51,119
Oct 10, 202525.2425.2424.0924.1024.10-4.63%45,522
Oct 9, 202525.1025.4024.9025.2725.270.60%26,114
Oct 8, 202524.8525.3024.5325.1225.121.95%36,022
Oct 7, 202524.9425.1124.3024.6424.64-0.52%47,177
Oct 6, 202525.1325.9424.7624.7724.77-1.20%65,218
Oct 3, 202524.6325.4224.3025.0725.071.42%31,803
Oct 2, 202524.5825.0024.2024.7224.720.69%43,109
Oct 1, 202524.4024.7623.9824.5524.55-70,090
Sep 30, 202524.4924.8924.1524.5524.550.04%71,475
Sep 29, 202524.4024.9024.2024.5424.541.45%74,482
Sep 26, 202523.6824.5023.5624.1924.194.09%56,747
Sep 25, 202523.5223.9623.1423.2423.24-2.52%27,380
Sep 24, 202523.7724.1023.6123.8423.84-0.17%36,228
Sep 23, 202525.2025.2823.7023.8823.88-3.98%36,577
Sep 22, 202524.4725.0524.0824.8724.870.40%72,846
Sep 19, 202525.0025.0024.5624.7724.77-0.88%124,941
Sep 18, 202524.2525.0024.2224.9924.993.39%90,207
Sep 17, 202524.4624.5823.9824.1724.17-0.90%83,748
Sep 16, 202524.3924.9224.1024.3924.39-1.26%70,400
Sep 15, 202524.0024.7023.9024.7024.703.43%76,493
Sep 12, 202524.8125.0023.7523.8823.88-4.71%54,063
Sep 11, 202523.8125.4423.8125.0625.065.96%146,051
Sep 10, 202526.5626.6523.4723.6523.65-11.12%253,372
Sep 9, 202526.1526.9525.3526.6126.616.61%145,488
Sep 8, 202524.3725.0824.2724.9624.962.00%57,740
Sep 5, 202525.0225.1524.0424.4724.47-1.77%87,141
Sep 4, 202523.9724.9123.7224.9124.914.49%64,374
Sep 3, 202524.0524.0523.6123.8423.84-0.46%68,764
Sep 2, 202524.4124.7323.6823.9523.95-3.15%102,341
Aug 29, 202524.6624.8024.1724.7324.730.82%80,025
Aug 28, 202525.0025.3324.2124.5324.53-0.97%113,728
Aug 27, 202524.1525.1823.0324.7724.7719.89%295,315
Aug 26, 202520.2521.0519.9320.6620.662.28%161,825
Aug 25, 202520.4320.5419.9420.2020.20-0.35%87,173
Aug 22, 202519.1520.4219.1520.2720.276.57%50,790
Aug 21, 202519.9919.9918.9319.0219.02-3.01%52,034
Aug 20, 202519.1519.6818.8719.6119.612.35%36,878
Aug 19, 202519.7019.9019.1519.1619.16-2.69%55,448
Aug 18, 202518.9619.9018.8619.6919.694.01%57,239
Aug 15, 202519.2919.2918.8118.9318.93-1.25%63,582
Aug 14, 202519.6619.6619.0619.1719.17-2.84%23,248
Aug 13, 202519.5419.9419.5419.7319.732.02%33,024
Aug 12, 202519.1519.5218.8019.3419.340.99%53,011
Aug 11, 202518.6519.2018.5519.1519.152.74%41,760
Aug 8, 202518.8119.1418.5618.6418.64-0.05%23,958
Aug 7, 202518.5618.8418.4018.6518.651.19%38,217
Aug 6, 202518.6118.6218.1418.4318.43-0.97%29,367
Aug 5, 202518.6018.6918.2018.6118.61-0.05%70,428
Aug 4, 202518.1318.6418.1318.6218.622.70%45,864
Aug 1, 202518.0618.3217.7318.1318.13-0.44%50,581
Jul 31, 202518.6718.7418.1818.2118.21-2.57%50,009
Jul 30, 202518.9119.2118.4718.6918.69-0.69%39,112
Jul 29, 202519.0319.0618.7018.8218.82-0.05%38,349
Jul 28, 202518.6119.1718.4118.8318.830.05%47,365
Jul 25, 202518.7818.9418.3518.8218.820.97%30,244
Jul 24, 202519.0619.0618.6318.6418.64-2.20%49,229
Jul 23, 202518.6219.1718.5719.0619.061.98%77,928
Jul 22, 202518.5019.4818.4018.6918.693.15%86,331
Jul 21, 202518.2518.5018.1218.1218.12-0.60%43,963
Jul 18, 202518.7818.9418.2318.2318.23-2.25%52,956
Jul 17, 202518.3618.7518.3418.6518.651.25%55,617