Electromed Inc. (ELMD)
AMEX: ELMD
· Real-Time Price · USD
24.26
1.02 (4.39%)
At close: Sep 26, 2025, 3:59 PM
25.86
6.60%
After-hours: Sep 26, 2025, 06:27 PM EDT
ELMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.68 | 24.50 | 23.56 | 24.19 | 24.19 | 4.09% | 56,645 |
| Sep 25, 2025 | 23.52 | 23.96 | 23.14 | 23.24 | 23.24 | -2.52% | 27,400 |
| Sep 24, 2025 | 23.77 | 24.10 | 23.61 | 23.84 | 23.84 | -0.17% | 36,228 |
| Sep 23, 2025 | 25.20 | 25.28 | 23.70 | 23.88 | 23.88 | -3.98% | 36,600 |
| Sep 22, 2025 | 24.47 | 25.05 | 24.08 | 24.87 | 24.87 | 0.40% | 72,846 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.56 | 24.77 | 24.77 | -0.88% | 124,941 |
| Sep 18, 2025 | 24.25 | 25.00 | 24.22 | 24.99 | 24.99 | 3.39% | 90,207 |
| Sep 17, 2025 | 24.46 | 24.58 | 23.98 | 24.17 | 24.17 | -0.90% | 83,748 |
| Sep 16, 2025 | 24.39 | 24.92 | 24.10 | 24.39 | 24.39 | -1.26% | 70,400 |
| Sep 15, 2025 | 24.00 | 24.70 | 23.90 | 24.70 | 24.70 | 3.43% | 76,500 |
| Sep 12, 2025 | 24.81 | 25.00 | 23.75 | 23.88 | 23.88 | -4.71% | 54,100 |
| Sep 11, 2025 | 23.81 | 25.44 | 23.81 | 25.06 | 25.06 | 5.96% | 146,051 |
| Sep 10, 2025 | 26.56 | 26.65 | 23.47 | 23.65 | 23.65 | -11.12% | 253,372 |
| Sep 9, 2025 | 26.15 | 26.95 | 25.35 | 26.61 | 26.61 | 6.61% | 145,500 |
| Sep 8, 2025 | 24.37 | 25.08 | 24.27 | 24.96 | 24.96 | 2.00% | 57,740 |
| Sep 5, 2025 | 25.02 | 25.15 | 24.04 | 24.47 | 24.47 | -1.77% | 87,141 |
| 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 |