Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
20.00
-0.01 (-0.05%)
Jul 11, 2025, 9:34 AM - Market open

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 20.30 21.20 20.00 20.01 20.01 -2.44% 42,224
Jul 9, 2025 20.11 20.51 19.81 20.51 20.51 2.45% 70,094
Jul 8, 2025 20.05 20.30 19.85 20.02 20.02 -0.50% 88,131
Jul 7, 2025 20.78 20.80 19.84 20.12 20.12 -3.18% 94,606
Jul 3, 2025 20.35 20.83 20.12 20.78 20.78 2.26% 75,091
Jul 2, 2025 21.99 21.99 20.14 20.32 20.32 -6.79% 130,807
Jul 1, 2025 21.81 22.16 21.55 21.80 21.80 -0.86% 89,385
Jun 30, 2025 21.71 22.15 21.28 21.99 21.99 - 120,671
Jun 27, 2025 21.58 22.35 21.10 21.99 21.99 1.48% 1,014,090
Jun 26, 2025 21.98 21.98 21.10 21.67 21.67 -1.10% 89,098
Jun 25, 2025 21.76 21.91 21.43 21.91 21.91 1.20% 54,516
Jun 24, 2025 21.48 21.75 21.01 21.65 21.65 1.88% 77,533
Jun 23, 2025 20.62 21.47 20.53 21.25 21.25 3.51% 89,389
Jun 20, 2025 20.78 20.97 20.18 20.53 20.53 -1.01% 75,889
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