Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
24.55
+0.67 (2.81%)
At close: Mar 9, 2026, 4:00 PM EDT
24.55
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7324.7223.1524.5524.552.81%102,108
Mar 6, 202623.7324.0723.6523.8823.88-2.05%39,642
Mar 5, 202624.4724.5623.8824.3824.380.37%51,902
Mar 4, 202624.0824.5623.7824.2924.291.29%38,755
Mar 3, 202623.4624.1923.2823.9823.98-0.50%61,685
Mar 2, 202623.4824.1823.2324.1024.101.69%71,302
Feb 27, 202623.8424.3223.5023.7023.70-1.54%47,149
Feb 26, 202623.7324.5723.7324.0724.070.63%46,577
Feb 25, 202623.0723.9623.0123.9223.923.33%65,098
Feb 24, 202624.4125.0023.0723.1523.15-5.16%78,083
Feb 23, 202624.3625.1923.9824.4124.410.62%93,362
Feb 20, 202623.9624.9223.9624.2624.260.58%46,036
Feb 19, 202624.8024.8024.1224.1224.12-2.78%45,600
Feb 18, 202625.1925.3424.5824.8124.81-2.09%79,105
Feb 17, 202623.7725.7323.5625.3425.344.45%176,726
Feb 13, 202623.6824.4923.3824.2624.264.08%157,911
Feb 12, 202624.4524.6623.1523.3123.31-7.72%185,941
Feb 11, 202630.4530.4523.4325.2625.26-9.98%570,744
Feb 10, 202627.7628.3127.4128.0628.061.63%64,152
Feb 9, 202628.8129.1027.3327.6127.61-5.15%55,376
Feb 6, 202629.3629.9428.1329.1129.110.38%82,835
Feb 5, 202628.8529.5528.6729.0029.00-0.79%73,823
Feb 4, 202630.4330.5529.0629.2329.23-2.95%54,521
Feb 3, 202629.8930.3529.0230.1230.12-0.17%40,107
Feb 2, 202629.8730.7328.8830.1730.171.00%66,500
Jan 30, 202628.6829.8728.2829.8729.874.08%29,644
Jan 29, 202629.2529.2528.4128.7028.70-1.34%17,734
Jan 28, 202628.3129.4228.2529.0929.092.43%52,735
Jan 27, 202628.9429.0028.1028.4028.40-1.56%30,534
Jan 26, 202628.5629.0828.0928.8528.850.94%34,949
Jan 23, 202627.4728.7527.4328.5828.584.38%57,826
Jan 22, 202627.6028.1627.2027.3827.38-0.44%32,249
Jan 21, 202627.4128.3527.2727.5027.50-1.40%70,077
Jan 20, 202627.8028.0727.3027.8927.890.22%54,684
Jan 16, 202628.2228.5027.8327.8327.83-1.73%22,891
Jan 15, 202628.2528.4427.6128.3228.320.32%23,249
Jan 14, 202627.6128.4427.6128.2328.230.86%29,322
Jan 13, 202628.5528.5527.6127.9927.99-2.44%41,390
Jan 12, 202628.6228.8027.9428.6928.69-0.38%50,044
Jan 9, 202629.0029.5128.6428.8028.80-0.76%40,020
Jan 8, 202629.0229.5728.7029.0229.02-1.29%38,436
Jan 7, 202628.4329.4928.3729.4029.403.56%44,734
Jan 6, 202628.1528.8428.1528.3928.390.53%50,122
Jan 5, 202627.3028.7327.2328.2428.243.10%50,680
Jan 2, 202629.1329.5127.3027.3927.39-5.94%51,115
Dec 31, 202528.6129.4628.3829.1229.121.01%176,491
Dec 30, 202528.6029.1228.1228.8328.831.30%71,596
Dec 29, 202528.5429.1928.2328.4628.46-0.14%41,127
Dec 26, 202528.6329.4427.3428.5028.50-0.80%55,063
Dec 24, 202527.6929.0127.1928.7328.735.05%53,584
Dec 23, 202527.7328.2326.9827.3527.35-1.69%70,447
Dec 22, 202528.5029.1627.6327.8227.82-2.80%78,761
Dec 19, 202529.9530.4728.2028.6228.62-4.38%74,000
Dec 18, 202529.9030.4129.7029.9329.930.61%36,409
Dec 17, 202530.0230.2429.4529.7529.75-0.44%22,856
Dec 16, 202529.6030.2329.5929.8829.880.95%30,131
Dec 15, 202529.9830.4929.3229.6029.60-0.84%53,900
Dec 12, 202529.7530.1028.8229.8529.851.02%49,457
Dec 11, 202529.4830.3429.0529.5529.551.37%61,866
Dec 10, 202528.6729.4228.6629.1529.152.07%53,478
Dec 9, 202528.0428.8327.8628.5628.561.46%47,410
Dec 8, 202528.0028.7427.8528.1528.151.22%61,233
Dec 5, 202528.2028.4527.7227.8127.810.04%27,598
Dec 4, 202527.7928.2027.6127.8027.80-0.54%21,930
Dec 3, 202527.6328.1327.1627.9527.952.64%43,090
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%73,440
Nov 25, 202526.2828.0026.0627.6827.684.77%66,393
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