Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
27.75
+0.52 (1.91%)
Dec 3, 2025, 12:18 PM EST - Market open
Electromed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 27.63 | 27.82 | 27.16 | 27.71 | - | 1.76% | 7,835 |
| Dec 2, 2025 | 27.58 | 27.74 | 26.65 | 27.23 | 27.23 | -0.69% | 47,506 |
| Dec 1, 2025 | 26.57 | 27.94 | 26.51 | 27.42 | 27.42 | 2.43% | 75,049 |
| Nov 28, 2025 | 26.51 | 26.77 | 26.10 | 26.77 | 26.77 | 0.94% | 24,824 |
| Nov 26, 2025 | 27.56 | 27.59 | 26.29 | 26.52 | 26.52 | -4.19% | 73,335 |
| Nov 25, 2025 | 26.28 | 28.00 | 26.06 | 27.68 | 27.68 | 4.77% | 65,677 |
| Nov 24, 2025 | 26.05 | 27.00 | 26.00 | 26.42 | 26.42 | 1.97% | 58,313 |
| Nov 21, 2025 | 25.17 | 26.21 | 25.17 | 25.91 | 25.91 | 3.23% | 45,745 |
| Nov 20, 2025 | 25.55 | 25.68 | 24.95 | 25.10 | 25.10 | -0.44% | 35,541 |
| Nov 19, 2025 | 24.43 | 25.60 | 24.43 | 25.21 | 25.21 | 2.81% | 54,981 |
| Nov 18, 2025 | 24.50 | 24.60 | 24.29 | 24.52 | 24.52 | -0.45% | 65,232 |
| Nov 17, 2025 | 25.02 | 25.11 | 24.41 | 24.63 | 24.63 | -2.53% | 106,577 |
| Nov 14, 2025 | 25.98 | 25.98 | 24.80 | 25.27 | 25.27 | -4.10% | 59,641 |
| Nov 13, 2025 | 25.20 | 26.72 | 24.10 | 26.35 | 26.35 | 3.82% | 69,151 |
| Nov 12, 2025 | 25.12 | 25.47 | 25.02 | 25.38 | 25.38 | 1.08% | 43,802 |
| Nov 11, 2025 | 24.27 | 25.11 | 24.26 | 25.11 | 25.11 | 3.33% | 35,288 |
| Nov 10, 2025 | 25.47 | 25.47 | 24.10 | 24.30 | 24.30 | 0.54% | 31,180 |
| Nov 7, 2025 | 24.21 | 24.38 | 23.78 | 24.17 | 24.17 | -0.70% | 35,788 |
| Nov 6, 2025 | 25.20 | 25.20 | 24.33 | 24.34 | 24.34 | -3.64% | 39,332 |
| Nov 5, 2025 | 24.82 | 25.30 | 24.52 | 25.26 | 25.26 | 1.32% | 35,540 |
| Nov 4, 2025 | 23.72 | 24.93 | 23.72 | 24.93 | 24.93 | 3.66% | 60,452 |
| Nov 3, 2025 | 24.05 | 24.30 | 23.80 | 24.05 | 24.05 | -0.04% | 33,756 |
| Oct 31, 2025 | 23.90 | 24.21 | 23.90 | 24.06 | 24.06 | -0.29% | 23,693 |
| Oct 30, 2025 | 23.73 | 24.24 | 23.65 | 24.13 | 24.13 | 0.50% | 32,422 |
| 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 |