Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
20.74
+0.67 (3.34%)
Jun 18, 2025, 4:00 PM - Market closed
Electromed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 20.12 | 20.90 | 20.01 | 20.74 | 20.74 | 3.34% | 46,548 |
| Jun 17, 2025 | 20.24 | 20.66 | 20.00 | 20.07 | 20.07 | -0.25% | 61,157 |
| Jun 16, 2025 | 20.21 | 20.50 | 20.10 | 20.12 | 20.12 | 0.25% | 50,390 |
| Jun 13, 2025 | 20.08 | 20.26 | 19.87 | 20.07 | 20.07 | 0.30% | 55,787 |
| Jun 12, 2025 | 19.97 | 20.20 | 19.65 | 20.01 | 20.01 | -0.20% | 39,298 |
| Jun 11, 2025 | 19.93 | 20.39 | 19.93 | 20.05 | 20.05 | 0.60% | 42,339 |
| Jun 10, 2025 | 19.93 | 20.07 | 19.60 | 19.93 | 19.93 | 0.55% | 51,638 |
| Jun 9, 2025 | 20.61 | 20.90 | 19.81 | 19.82 | 19.82 | -5.39% | 50,691 |
| Jun 6, 2025 | 20.94 | 21.23 | 20.87 | 20.95 | 20.95 | 0.82% | 49,762 |
| Jun 5, 2025 | 20.09 | 20.84 | 20.09 | 20.78 | 20.78 | 3.13% | 36,152 |
| Jun 4, 2025 | 20.46 | 20.68 | 19.96 | 20.15 | 20.15 | -1.61% | 52,392 |
| Jun 3, 2025 | 20.50 | 20.85 | 20.47 | 20.48 | 20.48 | 0.10% | 50,327 |
| Jun 2, 2025 | 20.20 | 20.80 | 20.13 | 20.46 | 20.46 | 1.29% | 83,410 |
| May 30, 2025 | 20.15 | 20.40 | 19.80 | 20.20 | 20.20 | -1.03% | 37,003 |
| May 29, 2025 | 20.37 | 20.59 | 20.12 | 20.41 | 20.41 | 0.39% | 26,272 |
| May 28, 2025 | 20.60 | 20.60 | 19.75 | 20.33 | 20.33 | 0.05% | 64,649 |
| May 27, 2025 | 19.72 | 20.45 | 19.72 | 20.32 | 20.32 | 3.41% | 89,631 |
| May 23, 2025 | 19.80 | 20.10 | 19.52 | 19.65 | 19.65 | -3.44% | 52,314 |
| May 22, 2025 | 20.80 | 20.97 | 20.11 | 20.35 | 20.35 | -2.49% | 64,688 |
| May 21, 2025 | 21.92 | 21.93 | 20.61 | 20.87 | 20.87 | -6.08% | 44,219 |
| May 20, 2025 | 21.86 | 22.40 | 21.56 | 22.22 | 22.22 | 1.05% | 59,005 |
| May 19, 2025 | 21.28 | 22.03 | 21.28 | 21.99 | 21.99 | 2.04% | 94,414 |
| May 16, 2025 | 19.67 | 21.66 | 19.55 | 21.55 | 21.55 | 10.23% | 172,140 |
| May 15, 2025 | 19.40 | 20.09 | 19.20 | 19.55 | 19.55 | 1.09% | 154,920 |
| May 14, 2025 | 22.56 | 23.25 | 18.67 | 19.34 | 19.34 | -15.29% | 242,837 |
| May 13, 2025 | 22.47 | 23.17 | 22.47 | 22.83 | 22.83 | 1.74% | 90,494 |
| May 12, 2025 | 22.67 | 22.84 | 22.43 | 22.44 | 22.44 | 0.76% | 78,558 |
| May 9, 2025 | 22.22 | 22.48 | 22.10 | 22.27 | 22.27 | 0.18% | 41,638 |
| May 8, 2025 | 21.81 | 22.63 | 21.81 | 22.23 | 22.23 | 1.09% | 75,531 |
| May 7, 2025 | 22.40 | 22.70 | 21.98 | 21.99 | 21.99 | -1.74% | 51,425 |
| May 6, 2025 | 22.28 | 22.77 | 22.28 | 22.38 | 22.38 | -1.15% | 39,642 |
| May 5, 2025 | 23.05 | 23.22 | 22.50 | 22.64 | 22.64 | -2.50% | 28,159 |
| May 2, 2025 | 22.98 | 23.50 | 22.78 | 23.22 | 23.22 | 0.74% | 57,475 |
| May 1, 2025 | 23.11 | 23.44 | 22.50 | 23.05 | 23.05 | 0.09% | 39,850 |
| Apr 30, 2025 | 22.24 | 23.26 | 22.14 | 23.03 | 23.03 | 2.13% | 77,787 |
| Apr 29, 2025 | 22.83 | 22.83 | 22.28 | 22.55 | 22.55 | -1.40% | 56,654 |
| Apr 28, 2025 | 22.94 | 23.18 | 22.65 | 22.87 | 22.87 | -0.82% | 39,631 |
| Apr 25, 2025 | 23.10 | 23.10 | 22.60 | 23.06 | 23.06 | -0.09% | 21,106 |
| Apr 24, 2025 | 22.50 | 23.52 | 22.50 | 23.08 | 23.08 | 1.18% | 40,993 |
| Apr 23, 2025 | 23.37 | 23.68 | 22.72 | 22.81 | 22.81 | -0.78% | 49,838 |
| Apr 22, 2025 | 22.92 | 23.22 | 22.60 | 22.99 | 22.99 | 1.64% | 40,602 |
| Apr 21, 2025 | 22.59 | 22.70 | 22.17 | 22.62 | 22.62 | -0.75% | 62,703 |
| Apr 17, 2025 | 22.72 | 22.94 | 22.60 | 22.79 | 22.79 | 0.53% | 39,851 |
| Apr 16, 2025 | 22.64 | 22.87 | 22.39 | 22.67 | 22.67 | -1.13% | 36,431 |
| Apr 15, 2025 | 23.00 | 23.12 | 22.61 | 22.93 | 22.93 | -0.39% | 34,160 |
| Apr 14, 2025 | 22.89 | 23.18 | 22.53 | 23.02 | 23.02 | 2.17% | 30,388 |
| Apr 11, 2025 | 22.66 | 22.87 | 22.36 | 22.53 | 22.53 | -0.27% | 40,169 |
| Apr 10, 2025 | 23.11 | 23.11 | 22.38 | 22.59 | 22.59 | -3.99% | 52,072 |
| Apr 9, 2025 | 22.25 | 23.90 | 21.99 | 23.53 | 23.53 | 6.42% | 65,623 |
| Apr 8, 2025 | 22.67 | 22.99 | 21.90 | 22.11 | 22.11 | -0.23% | 72,910 |