Skip to main content
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
27.74
+0.26 (0.95%)
At close: Dec 20, 2024, 3:52 PM
28.06
+0.32 (1.15%)
After-hours: Dec 20, 2024, 5:16 PM EST

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2328.1127.2227.7327.730.91%65,612
Dec 19, 202427.3228.9727.1227.4827.481.78%82,897
Dec 18, 202428.1728.9826.9127.0027.00-3.98%54,691
Dec 17, 202428.3828.3927.7628.1228.12-1.06%55,839
Dec 16, 202428.3928.9427.7228.4228.420.85%71,767
Dec 13, 202428.4528.7527.6928.1828.18-1.47%132,934
Dec 12, 202428.7229.0528.3328.6028.60-0.73%45,576
Dec 11, 202429.0429.2128.3928.8128.81-0.96%76,019
Dec 10, 202430.0130.0128.7929.0929.09-2.68%72,292
Dec 9, 202429.5030.2029.1429.8929.894.11%116,915
Dec 6, 202428.1628.9327.3328.7128.712.54%110,807
Dec 5, 202429.3629.7027.2828.0028.00-6.04%211,876
Dec 4, 202430.1630.2529.6129.8029.80-1.03%89,003
Dec 3, 202430.6530.6529.7930.1130.110.03%132,892
Dec 2, 202430.9331.2629.5030.1030.10-2.21%119,749
Nov 29, 202431.2331.3130.7830.7830.78-0.90%35,017
Nov 27, 202430.5031.2129.9031.0631.061.87%77,450
Nov 26, 202430.2630.7029.7430.4930.490.76%98,137
Nov 25, 202429.9830.2929.1330.2630.261.58%132,962
Nov 22, 202428.2730.0028.0029.7929.796.13%109,065
Nov 21, 202429.0029.0027.7728.0728.07-3.90%126,840
Nov 20, 202428.0029.6228.0029.2129.214.62%140,117
Nov 19, 202428.0028.6027.5927.9227.92-0.57%225,923
Nov 18, 202429.1329.5227.7528.0828.08-2.53%192,435
Nov 15, 202428.9729.3928.1028.8128.81-0.28%121,159
Nov 14, 202428.2129.3527.5028.8928.893.96%109,820
Nov 13, 202428.0030.0026.7127.7927.795.11%254,905
Nov 12, 202427.1527.6526.2526.4426.44-1.49%144,496
Nov 11, 202428.0028.0225.7226.8426.845.30%319,780
Nov 8, 202424.1425.5623.6025.4925.495.99%116,025
Nov 7, 202424.1124.1123.5924.0524.05-43,454
Nov 6, 202423.6324.1923.4024.0524.053.04%61,022
Nov 5, 202422.8123.5522.8123.3423.342.50%53,663
Nov 4, 202422.7923.1022.6222.7722.77-0.57%47,200
Nov 1, 202423.2623.3622.8622.9022.90-1.51%32,085
Oct 31, 202422.5823.2522.3023.2523.252.51%24,677
Oct 30, 202422.6722.9022.5722.6822.68-0.87%33,786
Oct 29, 202422.5422.8822.4122.8822.882.23%35,864
Oct 28, 202423.2423.3422.3822.3822.38-3.70%89,434
Oct 25, 202423.0023.3522.8723.2423.240.69%39,090
Oct 24, 202422.9023.1922.7523.0823.080.96%52,683
Oct 23, 202423.1223.1222.8622.8622.86-1.85%24,692
Oct 22, 202422.7223.2922.6523.2923.292.15%32,304
Oct 21, 202423.0323.3822.8022.8022.80-1.21%49,957
Oct 18, 202423.0023.1822.7723.0823.080.35%47,511
Oct 17, 202422.9823.2522.7023.0023.00-0.04%72,692
Oct 16, 202422.9623.1122.5323.0123.010.48%43,931
Oct 15, 202422.7623.1922.7022.9022.900.88%40,582
Oct 14, 202422.6222.9322.1122.7022.700.13%44,951
Oct 11, 202422.2222.7621.9822.6722.671.61%58,608
Oct 10, 202421.7122.3121.4522.3122.311.78%45,477
Oct 9, 202421.7522.4321.4421.9221.921.25%53,634
Oct 8, 202421.4921.6520.9521.6521.651.36%32,150
Oct 7, 202421.6821.8121.2721.3621.36-1.39%33,715
Oct 4, 202421.9521.9521.4521.6621.66-0.78%65,514
Oct 3, 202421.7922.0021.2921.8321.83-0.55%83,100
Oct 2, 202421.6622.2321.0921.9521.955.02%161,458
Oct 1, 202421.4721.4720.1720.9020.90-2.65%58,919
Sep 30, 202420.2621.4720.2621.4721.475.76%84,070
Sep 27, 202419.5421.2219.5220.3020.304.00%139,348
Sep 26, 202420.4920.4919.1119.5219.52-0.66%85,067
Sep 25, 202420.4920.4919.5119.6519.65-4.47%41,279
Sep 24, 202419.7320.5719.6720.5720.574.63%49,092
Sep 23, 202420.3020.5919.5019.6619.66-3.10%119,650
Sep 20, 202420.4920.7120.0020.2920.29-1.02%99,962
Sep 19, 202420.4920.8120.0620.5020.500.79%78,148
Sep 18, 202420.1020.6719.8220.3420.342.11%128,226
Sep 17, 202418.3020.1818.2219.9219.928.20%464,468
Sep 16, 202418.3318.5018.1118.4118.410.99%23,700
Sep 13, 202418.2018.9117.9018.2318.23-62,406
Sep 12, 202417.5218.2317.2618.2318.233.34%58,468
Sep 11, 202417.3117.8816.8017.6417.644.38%298,353
Sep 10, 202417.7817.7816.5816.9016.90-5.53%50,790
Sep 9, 202417.2518.1716.9917.8917.893.71%71,538
Sep 6, 202417.1417.3116.9917.2517.250.82%13,417
Sep 5, 202416.8017.1116.4017.1117.112.09%20,878
Sep 4, 202417.2917.4216.4816.7616.76-2.84%43,209
Sep 3, 202417.1917.4516.8517.2517.250.58%126,717
Aug 30, 202416.1117.2316.0717.1517.156.65%68,256
Aug 29, 202415.6016.0815.0616.0816.087.20%65,602
Aug 28, 202416.9716.9713.7415.0015.00-6.54%97,979
Aug 27, 202415.3116.1915.2516.0516.056.93%19,485
Aug 26, 202416.1916.4715.0115.0115.01-5.60%42,176
Aug 23, 202415.8116.0015.5615.9015.902.51%17,670
Aug 22, 202415.0715.6514.9515.5115.514.37%19,484
Aug 21, 202414.6015.0014.5014.8614.860.95%23,023
Aug 20, 202414.5715.0014.5414.7214.72-0.34%15,701
Aug 19, 202415.1515.1514.7314.7714.77-2.51%25,013
Aug 16, 202414.3915.1514.3915.1515.154.92%16,046
Aug 15, 202414.3114.6414.2614.4414.441.48%15,253
Aug 14, 202414.4614.4814.2314.2314.23-1.11%9,565
Aug 13, 202414.5214.5714.3914.3914.39-0.48%6,090
Aug 12, 202414.4914.8114.4114.4614.46-1.16%15,339
Aug 9, 202414.8614.9214.6114.6314.63-2.14%25,682
Aug 8, 202415.1115.2014.9214.9514.95-7,471
Aug 7, 202415.2815.6314.9514.9514.95-2.03%9,402
Aug 6, 202415.3815.6915.2215.2615.260.59%7,152
Aug 5, 202414.6415.2114.6415.1715.170.73%13,813
Aug 2, 202415.1115.5515.0015.0615.06-1.76%11,615
Aug 1, 202415.5115.6715.1515.3315.33-1.98%6,375