Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
24.07
+0.06 (0.25%)
Oct 30, 2025, 1:55 PM EDT - Market open
Electromed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.73 | 24.12 | 23.65 | 23.87 | - | -0.57% | 2,375 |
| Oct 29, 2025 | 24.16 | 24.49 | 23.83 | 24.01 | 24.01 | -1.76% | 48,406 |
| Oct 28, 2025 | 24.28 | 24.66 | 24.01 | 24.44 | 24.44 | -0.20% | 35,275 |
| Oct 27, 2025 | 24.49 | 24.70 | 24.20 | 24.49 | 24.49 | 0.91% | 41,729 |
| Oct 24, 2025 | 24.98 | 24.98 | 24.16 | 24.27 | 24.27 | -1.70% | 21,973 |
| Oct 23, 2025 | 24.86 | 24.86 | 24.29 | 24.69 | 24.69 | -0.48% | 25,620 |
| Oct 22, 2025 | 24.53 | 25.00 | 24.19 | 24.81 | 24.81 | 0.12% | 31,342 |
| Oct 21, 2025 | 24.69 | 25.00 | 24.47 | 24.78 | 24.78 | -0.20% | 28,302 |
| Oct 20, 2025 | 24.62 | 24.89 | 24.22 | 24.83 | 24.83 | 2.22% | 33,029 |
| Oct 17, 2025 | 24.24 | 24.36 | 23.84 | 24.29 | 24.29 | -0.08% | 43,855 |
| Oct 16, 2025 | 24.97 | 25.02 | 24.29 | 24.31 | 24.31 | -2.68% | 43,545 |
| Oct 15, 2025 | 24.93 | 25.05 | 24.51 | 24.98 | 24.98 | 1.26% | 34,076 |
| Oct 14, 2025 | 24.29 | 24.88 | 23.92 | 24.67 | 24.67 | 0.49% | 31,305 |
| Oct 13, 2025 | 24.43 | 24.79 | 24.15 | 24.55 | 24.55 | 1.87% | 51,119 |
| Oct 10, 2025 | 25.24 | 25.24 | 24.09 | 24.10 | 24.10 | -4.63% | 45,522 |
| Oct 9, 2025 | 25.10 | 25.40 | 24.90 | 25.27 | 25.27 | 0.60% | 26,114 |
| Oct 8, 2025 | 24.85 | 25.30 | 24.53 | 25.12 | 25.12 | 1.95% | 36,022 |
| Oct 7, 2025 | 24.94 | 25.11 | 24.30 | 24.64 | 24.64 | -0.52% | 47,177 |
| Oct 6, 2025 | 25.13 | 25.94 | 24.76 | 24.77 | 24.77 | -1.20% | 65,218 |
| Oct 3, 2025 | 24.63 | 25.42 | 24.30 | 25.07 | 25.07 | 1.42% | 31,803 |
| Oct 2, 2025 | 24.58 | 25.00 | 24.20 | 24.72 | 24.72 | 0.69% | 43,109 |
| Oct 1, 2025 | 24.40 | 24.76 | 23.98 | 24.55 | 24.55 | - | 70,090 |
| Sep 30, 2025 | 24.49 | 24.89 | 24.15 | 24.55 | 24.55 | 0.04% | 71,475 |
| Sep 29, 2025 | 24.40 | 24.90 | 24.20 | 24.54 | 24.54 | 1.45% | 74,482 |
| Sep 26, 2025 | 23.68 | 24.50 | 23.56 | 24.19 | 24.19 | 4.09% | 56,747 |
| Sep 25, 2025 | 23.52 | 23.96 | 23.14 | 23.24 | 23.24 | -2.52% | 27,380 |
| Sep 24, 2025 | 23.77 | 24.10 | 23.61 | 23.84 | 23.84 | -0.17% | 36,228 |
| Sep 23, 2025 | 25.20 | 25.28 | 23.70 | 23.88 | 23.88 | -3.98% | 36,577 |
| Sep 22, 2025 | 24.47 | 25.05 | 24.08 | 24.87 | 24.87 | 0.40% | 72,846 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.56 | 24.77 | 24.77 | -0.88% | 124,941 |
| Sep 18, 2025 | 24.25 | 25.00 | 24.22 | 24.99 | 24.99 | 3.39% | 90,207 |
| Sep 17, 2025 | 24.46 | 24.58 | 23.98 | 24.17 | 24.17 | -0.90% | 83,748 |
| Sep 16, 2025 | 24.39 | 24.92 | 24.10 | 24.39 | 24.39 | -1.26% | 70,400 |
| Sep 15, 2025 | 24.00 | 24.70 | 23.90 | 24.70 | 24.70 | 3.43% | 76,493 |
| Sep 12, 2025 | 24.81 | 25.00 | 23.75 | 23.88 | 23.88 | -4.71% | 54,063 |
| Sep 11, 2025 | 23.81 | 25.44 | 23.81 | 25.06 | 25.06 | 5.96% | 146,051 |
| Sep 10, 2025 | 26.56 | 26.65 | 23.47 | 23.65 | 23.65 | -11.12% | 253,372 |
| Sep 9, 2025 | 26.15 | 26.95 | 25.35 | 26.61 | 26.61 | 6.61% | 145,488 |
| Sep 8, 2025 | 24.37 | 25.08 | 24.27 | 24.96 | 24.96 | 2.00% | 57,740 |
| Sep 5, 2025 | 25.02 | 25.15 | 24.04 | 24.47 | 24.47 | -1.77% | 87,141 |
| Sep 4, 2025 | 23.97 | 24.91 | 23.72 | 24.91 | 24.91 | 4.49% | 64,374 |
| Sep 3, 2025 | 24.05 | 24.05 | 23.61 | 23.84 | 23.84 | -0.46% | 68,764 |
| Sep 2, 2025 | 24.41 | 24.73 | 23.68 | 23.95 | 23.95 | -3.15% | 102,341 |
| Aug 29, 2025 | 24.66 | 24.80 | 24.17 | 24.73 | 24.73 | 0.82% | 80,025 |
| Aug 28, 2025 | 25.00 | 25.33 | 24.21 | 24.53 | 24.53 | -0.97% | 113,728 |
| Aug 27, 2025 | 24.15 | 25.18 | 23.03 | 24.77 | 24.77 | 19.89% | 295,315 |
| Aug 26, 2025 | 20.25 | 21.05 | 19.93 | 20.66 | 20.66 | 2.28% | 161,825 |
| Aug 25, 2025 | 20.43 | 20.54 | 19.94 | 20.20 | 20.20 | -0.35% | 87,173 |
| Aug 22, 2025 | 19.15 | 20.42 | 19.15 | 20.27 | 20.27 | 6.57% | 50,790 |
| Aug 21, 2025 | 19.99 | 19.99 | 18.93 | 19.02 | 19.02 | -3.01% | 52,034 |