NYSEAMERICAN : ELMD

Electromed, Inc. — Price history

Healthcare · Medical Devices · United States

Last price 27.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 229.39M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Electromed, Inc. (ELMD) closed at 26.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	27.4	27.4	26.56	26.76	52,493	-1.04%
2026-10-30	27.95	28.07	26.87	27.04	36,436	-2.31%
2026-10-29	27.31	28.28	27.27	27.68	26,890	+1.47%
2026-10-28	26.55	27.4	26.55	27.28	40,485	+2.33%
2026-10-27	26.71	26.87	26.295	26.66	34,763	+0.15%
2026-10-26	26.24	27.1	26.24	26.62	42,480	+0.95%
2026-10-23	26.72	27.355	26.28	26.37	40,376	-1.86%
2026-10-22	27.2	27.5	26.7	26.87	32,706	-1.65%
2026-10-21	27.5	27.8	27.21	27.32	35,785	-0.44%
2026-10-20	27.45	27.93	27.284	27.44	38,291	+0.15%
2026-10-19	27.43	27.873	27.23	27.4	36,420	-0.07%
2026-10-16	28.08	28.336	27.42	27.42	51,590	-2.18%
2026-10-15	27.62	28.295	27.62	28.03	56,870	+2.00%
2026-10-14	27.62	27.62	27.15	27.48	64,404	-0.72%
2026-10-13	28.25	28.32	27.4	27.68	60,816	-1.53%
2026-10-12	27.68	28.31	27.612	28.11	93,997	+1.52%
2026-10-09	27.82	28.213	27.52	27.69	51,013	-0.40%
2026-10-08	27.97	28.07	27.38	27.8	106,991	-1.42%
2026-10-07	28.03	28.37	27.7	28.2	74,775	-0.25%
2026-10-06	28.4	28.426	27.67	28.27	60,066	-0.18%
2026-10-05	28.09	28.475	27.56	28.32	69,542	+0.78%
2026-10-02	28.53	28.75	27.67	28.1	84,750	-1.40%
2026-10-01	28.11	28.95	27.87	28.5	86,531	+0.96%
2026-09-30	28.29	28.46	27.6	28.23	143,270	-0.35%
2026-09-29	28.07	28.33	27.27	28.33	95,182	+0.57%
2026-09-28	27.76	28.268	27.72	28.17	87,760	+1.04%
2026-09-25	27.91	27.97	27.35	27.88	92,722	+0.07%
2026-09-24	27.5	27.99	27.25	27.86	64,686	+1.05%
2026-09-23	27.41	27.76	27.12	27.57	71,815	+0.00%
2026-09-22	27.47	28.35	27.265	27.57	147,792	+2.11%
2026-09-21	26.05	27.498	26.05	27	107,021	+1.77%
2026-09-18	26.35	26.809	26.04	26.53	134,909	+0.68%
2026-09-17	26.46	26.84	26.08	26.35	81,853	+0.76%
2026-09-16	26.3	27.056	25.81	26.15	86,002	-0.53%
2026-09-15	26.57	26.75	26.05	26.29	81,261	-0.42%
2026-09-14	27.54	27.6	26.32	26.4	94,025	-3.12%
2026-09-11	26.98	27.416	26.62	27.25	96,587	+2.25%
2026-09-10	27.18	27.225	26.64	26.65	104,498	-1.55%
2026-09-09	27.41	27.954	26.89	27.07	78,100	-1.60%
2026-09-08	28	28.04	26.83	27.51	83,127	-1.75%
2026-09-04	27.43	28.14	27.07	28	118,106	+1.41%
2026-09-03	28.2	28.392	27.43	27.61	102,216	-2.23%
2026-09-02	27.01	28.35	27.01	28.24	119,051	+4.21%
2026-09-01	29.9	29.9	26.89	27.1	167,953	-3.11%
2026-08-31	29	29.37	27.81	27.97	181,624	-5.51%
2026-08-28	29.9	30.66	28.93	29.6	179,629	-1.79%
2026-08-27	31.84	32.93	29.92	30.14	176,502	-5.13%
2026-08-26	37.96	38.38	31.53	31.77	341,198	-19.24%
2026-08-25	40.13	40.51	38.35	39.34	91,757	-2.36%
2026-08-24	40.03	41.275	39.7	40.29	58,503	+2.13%
2026-08-21	40	40.715	39.26	39.45	156,932	-1.37%
2026-08-20	40.47	40.47	39.67	40	39,871	-2.13%
2026-08-19	41.52	42	40.49	40.87	37,564	-1.33%
2026-08-18	40.2	41.715	40.2	41.42	66,180	+2.96%
2026-08-17	41.19	41.19	39.52	40.23	77,968	-2.40%
2026-08-14	42.69	43.22	40.915	41.22	58,684	-3.10%
2026-08-13	42.85	43.74	42.35	42.54	67,604	+0.14%
2026-08-12	42.37	42.85	41.59	42.48	39,726	+0.21%
2026-08-11	42.58	42.81	41.43	42.39	39,958	-0.45%
2026-08-10	41.9	42.74	41.422	42.58	55,055	+0.92%
2026-08-07	41.85	42.65	41.4	42.19	76,240	+0.36%
2026-08-06	41.96	42.26	41.449	42.04	48,190	+0.41%
2026-08-05	42.33	42.33	41.32	41.87	35,345	-0.69%
2026-08-04	41.68	43.475	41.24	42.16	64,717	+1.39%
2026-08-03	41.2	42.41	41.145	41.58	76,467	+2.09%
2026-07-31	40	41.2	39.65	40.73	53,532	+1.14%
2026-07-30	39.98	40.67	39.77	40.27	53,153	+0.27%
2026-07-29	39.48	40.98	39.041	40.16	57,566	+1.72%
2026-07-28	40.23	41.02	38.99	39.48	91,152	-0.95%
2026-07-27	38.43	40.06	38.4	39.86	65,006	+3.78%
2026-07-24	38.32	39.16	37.75	38.41	67,124	+0.60%
2026-07-23	39.01	39.118	37.83	38.18	75,996	-3.39%
2026-07-22	40.61	40.61	38.86	39.52	59,807	-2.47%
2026-07-21	40.54	41.13	39.29	40.52	110,513	-0.88%
2026-07-20	41.63	43.45	39.95	40.88	112,950	-2.90%
2026-07-17	42.45	42.565	41.01	42.1	318,239	-1.64%
2026-07-16	42.5	44.36	42.25	42.8	105,355	+1.21%
2026-07-15	44.34	44.56	42	42.29	104,313	-4.62%
2026-07-14	45.52	47.38	43.75	44.34	105,651	-3.59%
2026-07-13	45.52	47.08	45.27	45.99	97,384	+0.74%
2026-07-10	45.71	46.1	43.51	45.65	585,730	-0.37%
2026-07-09	43.89	46.71	43.88	45.82	100,717	+4.28%
2026-07-08	43.7	44.735	43.28	43.94	112,712	-3.85%
2026-07-07	46.69	47.4	45.4	45.7	100,133	-1.32%
2026-07-06	45.48	46.73	45.31	46.31	138,659	+1.94%
2026-07-02	44.14	45.49	44	45.43	95,952	+3.09%
2026-07-01	42.29	44.59	42.29	44.07	121,702	+4.18%
2026-06-30	42.23	42.5	41.42	42.3	160,430	+0.17%
2026-06-29	41.84	42.94	40.772	42.23	97,113	+1.86%
2026-06-26	40.37	43.05	40.37	41.46	201,127	+3.52%
2026-06-25	39.16	40.205	38.48	40.05	89,093	+2.38%
2026-06-24	39.15	40.99	38.67	39.12	152,542	+1.53%
2026-06-23	38.84	39.15	38	38.53	43,964	+0.34%
2026-06-22	38.06	38.75	37.5	38.4	44,565	-0.72%
2026-06-18	37.25	39.03	35.61	38.68	64,574	+4.15%
2026-06-17	37.27	38.15	36.84	37.14	57,153	-1.09%
2026-06-16	37.91	38.9	37	37.55	55,171	+0.29%
2026-06-15	37.88	38.92	37.19	37.44	67,572	+0.81%
2026-06-12	37.78	38.977	36.99	37.14	39,472	-1.25%
2026-06-11	36.62	38.035	36.11	37.61	66,567	+1.16%
2026-06-10	35.81	37.74	35.81	37.18	45,389	+2.45%
2026-06-09	36.6	37.49	36	36.29	48,928	-2.13%
2026-06-08	37.83	38.49	35.61	37.08	58,565	-1.62%
2026-06-05	36.61	38.58	36.61	37.69	55,369	+2.64%
2026-06-04	36.51	37.62	36.04	36.72	79,418	+3.00%
2026-06-03	36.91	38	35.62	35.65	45,417	-2.54%
2026-06-02	37.17	38.3	36.37	36.58	62,026	-0.14%
2026-06-01	37.25	38.505	36.31	36.63	55,519	-2.89%
2026-05-29	39.21	40	37.53	37.72	68,543	-4.00%
2026-05-28	37.98	39.52	37.02	39.29	54,278	+2.69%
2026-05-27	38.64	39.65	37.665	38.26	52,547	-0.10%
2026-05-26	37.26	38.84	36.75	38.3	96,792	+0.21%
2026-05-22	39.15	39.65	37.98	38.22	63,302	-0.93%
2026-05-21	37.31	39.1	36.01	38.58	86,062	+2.23%
2026-05-20	38.37	39	37.3	37.74	58,951	-1.64%
2026-05-19	38.76	39.25	37.98	38.37	68,529	+0.34%
2026-05-18	35.89	38.71	35.7	38.24	131,403	+7.17%
2026-05-15	35.92	37.33	33.81	35.68	158,676	-2.25%
2026-05-14	34.74	37.45	32.545	36.5	149,197	+7.26%
2026-05-13	28.36	34.43	27.63	34.03	227,635	+25.11%