Electromed, Inc. (ELMD)
NYSEAMERICAN: ELMD · Real-Time Price · USD
22.44
+0.17 (0.76%)
At close: May 12, 2025, 4:00 PM
22.44
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Electromed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.67 | 22.84 | 22.43 | 22.44 | 22.44 | 0.76% | 78,547 |
| May 9, 2025 | 22.22 | 22.48 | 22.10 | 22.27 | 22.27 | 0.18% | 41,638 |
| May 8, 2025 | 21.81 | 22.63 | 21.81 | 22.23 | 22.23 | 1.09% | 75,531 |
| May 7, 2025 | 22.40 | 22.70 | 21.98 | 21.99 | 21.99 | -1.74% | 51,425 |
| May 6, 2025 | 22.28 | 22.77 | 22.28 | 22.38 | 22.38 | -1.15% | 39,642 |
| May 5, 2025 | 23.05 | 23.22 | 22.50 | 22.64 | 22.64 | -2.50% | 28,159 |
| May 2, 2025 | 22.98 | 23.50 | 22.78 | 23.22 | 23.22 | 0.74% | 57,475 |
| May 1, 2025 | 23.11 | 23.44 | 22.50 | 23.05 | 23.05 | 0.09% | 39,850 |
| Apr 30, 2025 | 22.24 | 23.26 | 22.14 | 23.03 | 23.03 | 2.13% | 77,787 |
| Apr 29, 2025 | 22.83 | 22.83 | 22.28 | 22.55 | 22.55 | -1.40% | 56,654 |
| Apr 28, 2025 | 22.94 | 23.18 | 22.65 | 22.87 | 22.87 | -0.82% | 39,631 |
| Apr 25, 2025 | 23.10 | 23.10 | 22.60 | 23.06 | 23.06 | -0.09% | 21,106 |
| Apr 24, 2025 | 22.50 | 23.52 | 22.50 | 23.08 | 23.08 | 1.18% | 40,993 |
| Apr 23, 2025 | 23.37 | 23.68 | 22.72 | 22.81 | 22.81 | -0.78% | 49,838 |
| Apr 22, 2025 | 22.92 | 23.22 | 22.60 | 22.99 | 22.99 | 1.64% | 40,602 |
| Apr 21, 2025 | 22.59 | 22.70 | 22.17 | 22.62 | 22.62 | -0.75% | 62,703 |
| Apr 17, 2025 | 22.72 | 22.94 | 22.60 | 22.79 | 22.79 | 0.53% | 39,851 |
| Apr 16, 2025 | 22.64 | 22.87 | 22.39 | 22.67 | 22.67 | -1.13% | 36,431 |
| Apr 15, 2025 | 23.00 | 23.12 | 22.61 | 22.93 | 22.93 | -0.39% | 34,160 |
| Apr 14, 2025 | 22.89 | 23.18 | 22.53 | 23.02 | 23.02 | 2.17% | 30,388 |
| Apr 11, 2025 | 22.66 | 22.87 | 22.36 | 22.53 | 22.53 | -0.27% | 40,169 |
| Apr 10, 2025 | 23.11 | 23.11 | 22.38 | 22.59 | 22.59 | -3.99% | 52,072 |
| Apr 9, 2025 | 22.25 | 23.90 | 21.99 | 23.53 | 23.53 | 6.42% | 65,623 |
| Apr 8, 2025 | 22.67 | 22.99 | 21.90 | 22.11 | 22.11 | -0.23% | 72,910 |
| Apr 7, 2025 | 20.54 | 22.74 | 20.42 | 22.16 | 22.16 | -1.03% | 109,060 |
| Apr 4, 2025 | 22.85 | 23.16 | 22.01 | 22.39 | 22.39 | -5.05% | 98,533 |
| Apr 3, 2025 | 23.32 | 23.80 | 23.01 | 23.58 | 23.58 | -2.36% | 71,588 |
| Apr 2, 2025 | 23.61 | 24.38 | 23.56 | 24.15 | 24.15 | -0.17% | 35,876 |
| Apr 1, 2025 | 23.80 | 24.45 | 23.45 | 24.19 | 24.19 | 1.38% | 56,802 |
| Mar 31, 2025 | 22.85 | 23.97 | 22.62 | 23.86 | 23.86 | 2.23% | 82,266 |
| Mar 28, 2025 | 23.22 | 23.79 | 23.18 | 23.34 | 23.34 | -1.27% | 80,678 |
| Mar 27, 2025 | 23.67 | 24.11 | 23.45 | 23.64 | 23.64 | -0.76% | 70,043 |
| Mar 26, 2025 | 24.04 | 24.29 | 23.48 | 23.82 | 23.82 | -1.20% | 78,246 |
| Mar 25, 2025 | 24.52 | 24.70 | 24.11 | 24.11 | 24.11 | -1.39% | 92,962 |
| Mar 24, 2025 | 24.75 | 24.98 | 24.45 | 24.45 | 24.45 | -1.13% | 83,387 |
| Mar 21, 2025 | 24.46 | 24.93 | 24.42 | 24.73 | 24.73 | -1.04% | 66,653 |
| Mar 20, 2025 | 24.50 | 25.05 | 24.31 | 24.99 | 24.99 | 1.79% | 45,995 |
| Mar 19, 2025 | 24.52 | 24.92 | 24.15 | 24.55 | 24.55 | -0.41% | 103,733 |
| Mar 18, 2025 | 24.43 | 24.83 | 24.32 | 24.65 | 24.65 | -0.52% | 48,906 |
| Mar 17, 2025 | 24.49 | 24.98 | 24.33 | 24.78 | 24.78 | 0.65% | 54,946 |
| Mar 14, 2025 | 24.65 | 25.18 | 24.51 | 24.62 | 24.62 | 0.08% | 61,227 |
| Mar 13, 2025 | 24.80 | 25.18 | 24.45 | 24.60 | 24.60 | -2.38% | 47,792 |
| Mar 12, 2025 | 25.36 | 25.88 | 24.78 | 25.20 | 25.20 | 0.12% | 90,322 |
| Mar 11, 2025 | 24.68 | 25.84 | 24.59 | 25.17 | 25.17 | 1.90% | 53,616 |
| Mar 10, 2025 | 25.57 | 25.95 | 24.42 | 24.70 | 24.70 | -2.87% | 120,942 |
| Mar 7, 2025 | 24.50 | 25.47 | 24.50 | 25.43 | 25.43 | 2.91% | 77,762 |
| Mar 6, 2025 | 25.78 | 25.78 | 24.50 | 24.71 | 24.71 | -4.89% | 114,702 |
| Mar 5, 2025 | 26.22 | 26.73 | 24.32 | 25.98 | 25.98 | -0.27% | 163,938 |
| Mar 4, 2025 | 25.88 | 26.28 | 23.56 | 26.05 | 26.05 | -0.50% | 178,978 |
| Mar 3, 2025 | 27.08 | 28.12 | 25.95 | 26.18 | 26.18 | -3.18% | 79,494 |