Electromed Inc. (ELMD)
AMEX: ELMD
· Real-Time Price · USD
24.42
-0.49 (-1.97%)
At close: Sep 05, 2025, 3:59 PM
24.45
0.12%
After-hours: Sep 05, 2025, 05:57 PM EDT
ELMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.02 | 25.15 | 24.04 | 24.47 | 24.47 | -1.77% | 87,029 |
| Sep 4, 2025 | 23.97 | 24.91 | 23.72 | 24.91 | 24.91 | 4.49% | 64,400 |
| Sep 3, 2025 | 24.05 | 24.05 | 23.61 | 23.84 | 23.84 | -0.46% | 68,800 |
| 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 | 19.93 | 20.20 | 20.20 | -0.35% | 87,173 |
| Aug 22, 2025 | 19.15 | 20.42 | 19.15 | 20.27 | 20.27 | 6.57% | 50,800 |
| Aug 21, 2025 | 19.99 | 19.99 | 18.93 | 19.02 | 19.02 | -3.01% | 52,034 |
| Aug 20, 2025 | 19.15 | 19.68 | 18.86 | 19.61 | 19.61 | 2.35% | 36,900 |
| 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% | 63,600 |
| 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% | 41,800 |
| Aug 8, 2025 | 18.81 | 19.14 | 18.56 | 18.64 | 18.64 | -0.05% | 24,000 |