Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
25.74
-0.26 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9526.0625.6125.7425.74-1.00%16,763
Apr 27, 202626.5126.7525.9826.0026.00-1.48%38,615
Apr 24, 202625.5026.5725.5026.3926.393.57%35,813
Apr 23, 202625.7025.9525.0025.4825.48-1.58%22,909
Apr 22, 202625.2726.0025.2525.8925.892.94%21,392
Apr 21, 202625.4425.7825.0525.1525.15-0.98%24,469
Apr 20, 202626.0626.0625.3325.4025.40-2.53%38,619
Apr 17, 202625.8226.4025.6426.0626.062.64%39,438
Apr 16, 202625.8625.8825.2525.3925.39-1.24%17,937
Apr 15, 202625.1525.8725.1525.7125.711.98%41,541
Apr 14, 202624.7525.5024.7525.2125.211.04%28,198
Apr 13, 202624.1724.9524.0624.9524.953.44%40,438
Apr 10, 202624.7024.7024.0924.1224.12-1.19%18,441
Apr 9, 202624.2224.5324.0024.4124.410.04%28,066
Apr 8, 202624.3724.6824.1724.4024.402.61%30,569
Apr 7, 202623.4624.0023.4123.7823.780.72%41,871
Apr 6, 202623.1623.8823.1623.6123.611.37%48,892
Apr 2, 202623.3023.6023.0623.2923.29-1.52%24,714
Apr 1, 202623.9024.2523.2623.6523.651.03%38,559
Mar 31, 202624.5224.6023.2023.4123.41-3.82%126,847
Mar 30, 202624.7124.8523.0724.3424.34-0.86%115,041
Mar 27, 202624.5024.7924.0324.5524.550.41%34,810
Mar 26, 202624.3724.9924.3424.4524.45-0.85%42,162
Mar 25, 202624.9324.9824.4124.6624.66-0.16%58,145
Mar 24, 202624.0324.9824.0324.7024.700.86%50,810
Mar 23, 202623.7724.6923.3424.4924.495.20%71,494
Mar 20, 202623.2623.5723.0323.2823.28-0.89%48,867
Mar 19, 202623.4323.5123.1623.4923.491.38%22,297
Mar 18, 202623.6723.9423.0123.1723.17-3.18%32,887
Mar 17, 202623.6824.3323.6823.9323.930.59%34,793
Mar 16, 202623.7924.1123.2823.7923.791.19%46,708
Mar 13, 202623.3523.6623.0123.5123.511.03%44,291
Mar 12, 202623.9423.9423.1523.2723.27-2.39%27,272
Mar 11, 202623.7123.9423.4723.8423.840.55%27,073
Mar 10, 202624.7124.9923.6723.7123.71-3.42%56,394
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