Skip to main content
logo
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
24.55
+0.10 (0.41%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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