Skip to main content
logo
Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
37.72
-1.57 (-4.00%)
May 29, 2026, 4:00 PM EDT - Market closed

Electromed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202639.2140.0037.5337.7237.72-4.00%68,445
May 28, 202637.9839.5237.0239.2939.292.69%53,741
May 27, 202638.6439.6537.6738.2638.26-0.10%51,214
May 26, 202637.2638.8436.7538.3038.300.21%95,214
May 22, 202639.1539.6537.9838.2238.22-0.93%60,839
May 21, 202637.3139.1036.0138.5838.582.23%85,538
May 20, 202638.3739.0037.3037.7437.74-1.64%57,915
May 19, 202638.7639.2537.9838.3738.370.34%66,918
May 18, 202635.8938.7135.7038.2438.247.17%131,387
May 15, 202635.9237.3333.8135.6835.68-2.25%158,676
May 14, 202634.7437.4532.5536.5036.507.26%149,197
May 13, 202628.3634.4327.6334.0334.0325.11%227,635
May 12, 202625.7527.5025.7527.2027.204.90%68,374
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%29,064
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%16,782
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%21,397
Apr 21, 202625.4425.7825.0525.1525.15-0.98%24,499
Apr 20, 202626.0626.0625.3325.4025.40-2.53%38,639
Apr 17, 202625.8226.4025.6426.0626.062.64%39,438
Apr 16, 202625.8625.8825.2525.3925.39-1.24%17,939
Apr 15, 202625.1525.8725.1525.7125.711.98%45,069
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%28,094
Apr 8, 202624.3724.6824.1724.4024.402.61%30,571
Apr 7, 202623.4624.0023.4123.7823.780.72%41,871
Apr 6, 202623.1623.8823.1623.6123.611.37%48,895
Apr 2, 202623.3023.6023.0623.2923.29-1.52%24,725
Apr 1, 202623.9024.2523.2623.6523.651.03%38,759
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%42,875
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%71,537
Mar 20, 202623.2623.5723.0323.2823.28-0.89%49,617
Mar 19, 202623.4323.5123.1623.4923.491.38%22,464