Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
23.86
+0.52 (2.23%)
At close: Mar 31, 2025, 4:00 PM
24.65
+0.79 (3.31%)
After-hours: Mar 31, 2025, 6:47 PM EST

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202522.8523.9722.6223.8623.862.23%82,266
Mar 28, 202523.2223.7923.1823.3423.34-1.27%80,678
Mar 27, 202523.6724.1123.4523.6423.64-0.76%70,043
Mar 26, 202524.0424.2923.4823.8223.82-1.20%78,246
Mar 25, 202524.5224.7024.1124.1124.11-1.39%92,962
Mar 24, 202524.7524.9824.4524.4524.45-1.13%83,387
Mar 21, 202524.4624.9324.4224.7324.73-1.04%66,653
Mar 20, 202524.5025.0524.3124.9924.991.79%45,995
Mar 19, 202524.5224.9224.1524.5524.55-0.41%103,733
Mar 18, 202524.4324.8324.3224.6524.65-0.52%48,906
Mar 17, 202524.4924.9824.3324.7824.780.65%54,946
Mar 14, 202524.6525.1824.5124.6224.620.08%61,227
Mar 13, 202524.8025.1824.4524.6024.60-2.38%47,792
Mar 12, 202525.3625.8824.7825.2025.200.12%90,322
Mar 11, 202524.6825.8424.5925.1725.171.90%53,616
Mar 10, 202525.5725.9524.4224.7024.70-2.87%120,942
Mar 7, 202524.5025.4724.5025.4325.432.91%77,762
Mar 6, 202525.7825.7824.5024.7124.71-4.89%114,702
Mar 5, 202526.2226.7324.3225.9825.98-0.27%163,938
Mar 4, 202525.8826.2823.5626.0526.05-0.50%178,978
Mar 3, 202527.0828.1225.9526.1826.18-3.18%79,494
Feb 28, 202526.7127.4326.6527.0427.040.78%46,867
Feb 27, 202527.2127.7626.3926.8326.83-2.29%93,640
Feb 26, 202526.6927.5526.5527.4627.462.62%121,906
Feb 25, 202526.9727.3125.9626.7626.76-0.78%109,237
Feb 24, 202527.9527.9626.8526.9726.97-3.58%153,045
Feb 21, 202528.7929.1827.8027.9727.97-2.31%150,729
Feb 20, 202529.8530.3328.3228.6328.63-2.49%152,505
Feb 19, 202529.5529.5528.7529.3629.36-0.64%96,902
Feb 18, 202531.2231.3328.9129.5529.55-7.34%222,776
Feb 14, 202533.4133.4131.5531.8931.89-3.97%123,154
Feb 13, 202533.8034.2332.2233.2133.21-0.21%130,940
Feb 12, 202531.6334.0329.6833.2833.2813.97%204,857
Feb 11, 202528.2829.6628.0029.2029.20-2.54%186,945
Feb 10, 202532.2832.6729.5529.9629.96-9.35%256,966
Feb 7, 202534.5434.5432.3333.0533.05-3.64%125,152
Feb 6, 202535.3035.3034.0034.3034.30-2.22%53,363
Feb 5, 202535.2235.4134.2635.0835.08-0.34%72,820
Feb 4, 202534.0235.2533.5235.2035.203.90%85,572
Feb 3, 202533.5033.9630.5133.8833.88-1.51%121,843
Jan 31, 202535.2735.5434.3434.4034.40-2.11%66,163
Jan 30, 202535.4535.5634.7735.1435.14-0.82%57,464
Jan 29, 202535.1135.5034.6435.4335.431.03%67,157
Jan 28, 202533.2135.2632.9535.0735.075.82%109,457
Jan 27, 202533.6533.6532.6533.1433.14-1.05%70,738
Jan 24, 202533.3233.9932.7533.4933.490.57%76,727
Jan 23, 202533.5433.6432.4733.3033.30-0.63%58,343
Jan 22, 202534.1834.4033.1233.5133.51-1.15%64,515
Jan 21, 202534.3435.0733.8933.9033.90-0.29%131,535
Jan 17, 202534.2534.2533.1734.0034.000.38%79,128