Skip to main content
logo
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
25.93
-1.00 (-3.71%)
May 11, 2026, 4:00 PM EDT - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202627.0127.2425.7025.9325.93-3.71%47,850
May 8, 202626.7627.2426.7526.9326.930.26%28,896
May 7, 202626.1026.9425.9326.8626.863.55%28,037
May 6, 202626.0926.2025.2025.9425.940.50%29,056
May 5, 202625.2426.5825.2125.8125.810.98%34,647
May 4, 202625.6926.5425.4425.5625.56-0.16%50,054
May 1, 202625.9526.3625.5025.6025.60-0.43%36,782
Apr 30, 202625.3025.9725.3025.7125.712.43%24,658
Apr 29, 202625.6225.7824.8925.1025.10-2.49%43,549
Apr 28, 202625.9526.0625.6125.7425.74-1.00%16,763
Apr 27, 202626.5126.7525.9826.0026.00-1.48%38,615
Apr 24, 202625.5026.5725.5026.3926.393.57%35,813
Apr 23, 202625.7025.9525.0025.4825.48-1.58%22,909
Apr 22, 202625.2726.0025.2525.8925.892.94%21,392
Apr 21, 202625.4425.7825.0525.1525.15-0.98%24,469
Apr 20, 202626.0626.0625.3325.4025.40-2.53%38,619
Apr 17, 202625.8226.4025.6426.0626.062.64%39,438
Apr 16, 202625.8625.8825.2525.3925.39-1.24%17,937
Apr 15, 202625.1525.8725.1525.7125.711.98%41,541
Apr 14, 202624.7525.5024.7525.2125.211.04%28,198
Apr 13, 202624.1724.9524.0624.9524.953.44%40,438
Apr 10, 202624.7024.7024.0924.1224.12-1.19%18,441
Apr 9, 202624.2224.5324.0024.4124.410.04%28,066
Apr 8, 202624.3724.6824.1724.4024.402.61%30,569
Apr 7, 202623.4624.0023.4123.7823.780.72%41,871
Apr 6, 202623.1623.8823.1623.6123.611.37%48,892
Apr 2, 202623.3023.6023.0623.2923.29-1.52%24,714
Apr 1, 202623.9024.2523.2623.6523.651.03%38,559
Mar 31, 202624.5224.6023.2023.4123.41-3.82%126,847
Mar 30, 202624.7124.8523.0724.3424.34-0.86%115,041
Mar 27, 202624.5024.7924.0324.5524.550.41%34,810
Mar 26, 202624.3724.9924.3424.4524.45-0.85%42,162
Mar 25, 202624.9324.9824.4124.6624.66-0.16%58,145
Mar 24, 202624.0324.9824.0324.7024.700.86%50,810
Mar 23, 202623.7724.6923.3424.4924.495.20%71,494
Mar 20, 202623.2623.5723.0323.2823.28-0.89%48,867
Mar 19, 202623.4323.5123.1623.4923.491.38%22,297
Mar 18, 202623.6723.9423.0123.1723.17-3.18%32,887
Mar 17, 202623.6824.3323.6823.9323.930.59%34,793
Mar 16, 202623.7924.1123.2823.7923.791.19%46,708
Mar 13, 202623.3523.6623.0123.5123.511.03%44,291
Mar 12, 202623.9423.9423.1523.2723.27-2.39%27,272
Mar 11, 202623.7123.9423.4723.8423.840.55%27,073
Mar 10, 202624.7124.9923.6723.7123.71-3.42%56,394
Mar 9, 202623.7324.7223.1524.5524.552.81%102,108
Mar 6, 202623.7324.0723.6523.8823.88-2.05%39,642
Mar 5, 202624.4724.5623.8824.3824.380.37%51,902
Mar 4, 202624.0824.5623.7824.2924.291.29%38,755
Mar 3, 202623.4624.1923.2823.9823.98-0.50%61,685
Mar 2, 202623.4824.1823.2324.1024.101.69%71,302