Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
20.01
-0.50 (-2.44%)
Jul 10, 2025, 4:00 PM - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202520.3021.2020.0020.0120.01-2.44%42,224
Jul 9, 202520.1120.5119.8120.5120.512.45%70,094
Jul 8, 202520.0520.3019.8520.0220.02-0.50%88,131
Jul 7, 202520.7820.8019.8420.1220.12-3.18%94,606
Jul 3, 202520.3520.8320.1220.7820.782.26%75,091
Jul 2, 202521.9921.9920.1420.3220.32-6.79%130,807
Jul 1, 202521.8122.1621.5521.8021.80-0.86%89,385
Jun 30, 202521.7122.1521.2821.9921.99-120,671
Jun 27, 202521.5822.3521.1021.9921.991.48%1,014,090
Jun 26, 202521.9821.9821.1021.6721.67-1.10%89,098
Jun 25, 202521.7621.9121.4321.9121.911.20%54,516
Jun 24, 202521.4821.7521.0121.6521.651.88%77,533
Jun 23, 202520.6221.4720.5321.2521.253.51%89,389
Jun 20, 202520.7820.9720.1820.5320.53-1.01%75,889
Jun 18, 202520.1220.9020.0120.7420.743.34%46,548
Jun 17, 202520.2420.6620.0020.0720.07-0.25%61,157
Jun 16, 202520.2120.5020.1020.1220.120.25%50,390
Jun 13, 202520.0820.2619.8720.0720.070.30%55,787
Jun 12, 202519.9720.2019.6520.0120.01-0.20%39,298
Jun 11, 202519.9320.3919.9320.0520.050.60%42,339
Jun 10, 202519.9320.0719.6019.9319.930.55%51,638
Jun 9, 202520.6120.9019.8119.8219.82-5.39%50,691
Jun 6, 202520.9421.2320.8720.9520.950.82%49,762
Jun 5, 202520.0920.8420.0920.7820.783.13%36,152
Jun 4, 202520.4620.6819.9620.1520.15-1.61%52,392
Jun 3, 202520.5020.8520.4720.4820.480.10%50,327
Jun 2, 202520.2020.8020.1320.4620.461.29%83,410
May 30, 202520.1520.4019.8020.2020.20-1.03%37,003
May 29, 202520.3720.5920.1220.4120.410.39%26,272
May 28, 202520.6020.6019.7520.3320.330.05%64,649
May 27, 202519.7220.4519.7220.3220.323.41%89,631
May 23, 202519.8020.1019.5219.6519.65-3.44%52,314
May 22, 202520.8020.9720.1120.3520.35-2.49%64,688
May 21, 202521.9221.9320.6120.8720.87-6.08%44,219
May 20, 202521.8622.4021.5622.2222.221.05%59,005
May 19, 202521.2822.0321.2821.9921.992.04%94,414
May 16, 202519.6721.6619.5521.5521.5510.23%172,140
May 15, 202519.4020.0919.2019.5519.551.09%154,920
May 14, 202522.5623.2518.6719.3419.34-15.29%242,837
May 13, 202522.4723.1722.4722.8322.831.74%90,494
May 12, 202522.6722.8422.4322.4422.440.76%78,558
May 9, 202522.2222.4822.1022.2722.270.18%41,638
May 8, 202521.8122.6321.8122.2322.231.09%75,531
May 7, 202522.4022.7021.9821.9921.99-1.74%51,425
May 6, 202522.2822.7722.2822.3822.38-1.15%39,642
May 5, 202523.0523.2222.5022.6422.64-2.50%28,159
May 2, 202522.9823.5022.7823.2223.220.74%57,475
May 1, 202523.1123.4422.5023.0523.050.09%39,850
Apr 30, 202522.2423.2622.1423.0323.032.13%77,787
Apr 29, 202522.8322.8322.2822.5522.55-1.40%56,654