Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
24.39
-0.31 (-1.26%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Electromed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.39 | 24.92 | 24.10 | 24.39 | 24.39 | -1.26% | 70,329 |
| 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 |
| Aug 20, 2025 | 19.15 | 19.68 | 18.87 | 19.61 | 19.61 | 2.35% | 36,878 |
| Aug 19, 2025 | 19.70 | 19.90 | 19.15 | 19.16 | 19.16 | -2.69% | 55,448 |
| Aug 18, 2025 | 18.96 | 19.90 | 18.86 | 19.69 | 19.69 | 4.01% | 57,239 |
| Aug 15, 2025 | 19.29 | 19.29 | 18.81 | 18.93 | 18.93 | -1.25% | 63,582 |
| Aug 14, 2025 | 19.66 | 19.66 | 19.06 | 19.17 | 19.17 | -2.84% | 23,248 |
| Aug 13, 2025 | 19.54 | 19.94 | 19.54 | 19.73 | 19.73 | 2.02% | 33,024 |
| Aug 12, 2025 | 19.15 | 19.52 | 18.80 | 19.34 | 19.34 | 0.99% | 53,011 |
| Aug 11, 2025 | 18.65 | 19.20 | 18.55 | 19.15 | 19.15 | 2.74% | 41,760 |
| Aug 8, 2025 | 18.81 | 19.14 | 18.56 | 18.64 | 18.64 | -0.05% | 23,958 |
| Aug 7, 2025 | 18.56 | 18.84 | 18.40 | 18.65 | 18.65 | 1.19% | 38,217 |
| Aug 6, 2025 | 18.61 | 18.62 | 18.14 | 18.43 | 18.43 | -0.97% | 29,367 |
| Aug 5, 2025 | 18.60 | 18.69 | 18.20 | 18.61 | 18.61 | -0.05% | 70,428 |
| Aug 4, 2025 | 18.13 | 18.64 | 18.13 | 18.62 | 18.62 | 2.70% | 45,864 |
| Aug 1, 2025 | 18.06 | 18.32 | 17.73 | 18.13 | 18.13 | -0.44% | 50,581 |
| Jul 31, 2025 | 18.67 | 18.74 | 18.18 | 18.21 | 18.21 | -2.57% | 50,009 |
| Jul 30, 2025 | 18.91 | 19.21 | 18.47 | 18.69 | 18.69 | -0.69% | 39,112 |
| Jul 29, 2025 | 19.03 | 19.06 | 18.70 | 18.82 | 18.82 | -0.05% | 38,349 |
| Jul 28, 2025 | 18.61 | 19.17 | 18.41 | 18.83 | 18.83 | 0.05% | 47,365 |
| Jul 25, 2025 | 18.78 | 18.94 | 18.35 | 18.82 | 18.82 | 0.97% | 30,244 |
| Jul 24, 2025 | 19.06 | 19.06 | 18.63 | 18.64 | 18.64 | -2.20% | 49,229 |
| Jul 23, 2025 | 18.62 | 19.17 | 18.57 | 19.06 | 19.06 | 1.98% | 77,928 |
| Jul 22, 2025 | 18.50 | 19.48 | 18.40 | 18.69 | 18.69 | 3.15% | 86,331 |
| Jul 21, 2025 | 18.25 | 18.50 | 18.12 | 18.12 | 18.12 | -0.60% | 43,963 |
| Jul 18, 2025 | 18.78 | 18.94 | 18.23 | 18.23 | 18.23 | -2.25% | 52,956 |
| Jul 17, 2025 | 18.36 | 18.75 | 18.34 | 18.65 | 18.65 | 1.25% | 55,617 |
| Jul 16, 2025 | 18.33 | 18.67 | 18.01 | 18.42 | 18.42 | 0.99% | 83,555 |
| Jul 15, 2025 | 19.29 | 19.39 | 18.24 | 18.24 | 18.24 | -5.49% | 64,487 |
| Jul 14, 2025 | 19.19 | 19.43 | 19.01 | 19.30 | 19.30 | 1.15% | 38,115 |
| Jul 11, 2025 | 20.00 | 20.01 | 19.00 | 19.08 | 19.08 | -4.65% | 65,424 |
| 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 |