Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
41.46
+1.41 (3.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202640.3743.0540.3741.4641.463.52%201,123
Jun 25, 202639.1640.2138.4840.0540.052.38%88,081
Jun 24, 202639.1540.9938.6739.1239.121.53%152,542
Jun 23, 202638.8439.1538.0038.5338.530.34%43,939
Jun 22, 202638.0638.7537.5038.4038.40-0.72%42,865
Jun 18, 202637.2539.0335.6138.6838.684.15%63,828
Jun 17, 202637.2738.1536.8437.1437.14-1.09%56,990
Jun 16, 202637.9138.9037.0037.5537.550.29%55,093
Jun 15, 202637.8838.9237.1937.4437.440.81%67,472
Jun 12, 202637.7838.9836.9937.1437.14-1.25%39,472
Jun 11, 202636.6238.0436.1137.6137.611.16%66,305
Jun 10, 202635.8137.7435.8137.1837.182.45%45,368
Jun 9, 202636.6037.4936.0036.2936.29-2.13%47,456
Jun 8, 202637.8338.4935.6137.0837.08-1.62%58,555
Jun 5, 202636.6138.5836.6137.6937.692.64%54,126
Jun 4, 202636.5137.6236.0436.7236.723.00%79,418
Jun 3, 202636.9138.0035.6235.6535.65-2.54%45,417
Jun 2, 202637.1738.3036.3736.5836.58-0.14%62,024
Jun 1, 202637.2538.5136.3136.6336.63-2.89%55,519
May 29, 202639.2140.0037.5337.7237.72-4.00%68,445
May 28, 202637.9839.5237.0239.2939.292.69%53,741
May 27, 202638.6439.6537.6738.2638.26-0.10%51,214
May 26, 202637.2638.8436.7538.3038.300.21%95,214
May 22, 202639.1539.6537.9838.2238.22-0.93%60,839
May 21, 202637.3139.1036.0138.5838.582.23%85,538
May 20, 202638.3739.0037.3037.7437.74-1.64%57,915
May 19, 202638.7639.2537.9838.3738.370.34%66,918
May 18, 202635.8938.7135.7038.2438.247.17%131,387
May 15, 202635.9237.3333.8135.6835.68-2.25%158,676
May 14, 202634.7437.4532.5536.5036.507.26%149,197
May 13, 202628.3634.4327.6334.0334.0325.11%227,635
May 12, 202625.7527.5025.7527.2027.204.90%68,374
May 11, 202627.0127.2425.7025.9325.93-3.71%47,850
May 8, 202626.7627.2426.7526.9326.930.26%28,896
May 7, 202626.1026.9425.9326.8626.863.55%28,037
May 6, 202626.0926.2025.2025.9425.940.50%29,064
May 5, 202625.2426.5825.2125.8125.810.98%34,647
May 4, 202625.6926.5425.4425.5625.56-0.16%50,054
May 1, 202625.9526.3625.5025.6025.60-0.43%36,782
Apr 30, 202625.3025.9725.3025.7125.712.43%24,658
Apr 29, 202625.6225.7824.8925.1025.10-2.49%43,549
Apr 28, 202625.9526.0625.6125.7425.74-1.00%16,782
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%21,397
Apr 21, 202625.4425.7825.0525.1525.15-0.98%24,499
Apr 20, 202626.0626.0625.3325.4025.40-2.53%38,639
Apr 17, 202625.8226.4025.6426.0626.062.64%39,438
Apr 16, 202625.8625.8825.2525.3925.39-1.24%17,939
Apr 15, 202625.1525.8725.1525.7125.711.98%45,069
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%28,094
Apr 8, 202624.3724.6824.1724.4024.402.61%30,571
Apr 7, 202623.4624.0023.4123.7823.780.72%41,871
Apr 6, 202623.1623.8823.1623.6123.611.37%48,895
Apr 2, 202623.3023.6023.0623.2923.29-1.52%24,725
Apr 1, 202623.9024.2523.2623.6523.651.03%38,759
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%42,875
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%71,537
Mar 20, 202623.2623.5723.0323.2823.28-0.89%49,617
Mar 19, 202623.4323.5123.1623.4923.491.38%22,464
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%27,273
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%102,109
Mar 6, 202623.7324.0723.6523.8823.88-2.05%40,357
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%61,713
Mar 2, 202623.4824.1823.2324.1024.101.69%71,302
Feb 27, 202623.8424.3223.5023.7023.70-1.54%47,302
Feb 26, 202623.7324.5723.7324.0724.070.63%46,577
Feb 25, 202623.0723.9623.0123.9223.923.33%66,756
Feb 24, 202624.4125.0023.0723.1523.15-5.16%78,147
Feb 23, 202624.3625.1923.9824.4124.410.62%93,362
Feb 20, 202623.9624.9223.9624.2624.260.58%46,089
Feb 19, 202624.8024.8024.1224.1224.12-2.78%45,626
Feb 18, 202625.1925.3424.5824.8124.81-2.09%79,105
Feb 17, 202623.7725.7323.5625.3425.344.45%177,239
Feb 13, 202623.6824.4923.3824.2624.264.08%158,515
Feb 12, 202624.4524.6623.1523.3123.31-7.72%186,549
Feb 11, 202630.4530.4523.4325.2625.26-9.98%571,961
Feb 10, 202627.7628.3127.4128.0628.061.63%64,152
Feb 9, 202628.8129.1027.3327.6127.61-5.15%55,490
Feb 6, 202629.3629.9428.1329.1129.110.38%82,838
Feb 5, 202628.8529.5528.6729.0029.00-0.79%73,830
Feb 4, 202630.4330.5529.0629.2329.23-2.95%54,554
Feb 3, 202629.8930.3529.0230.1230.12-0.17%40,107