Electromed Inc. (ELMD)
23.53
0.19 (0.81%)
At close: Mar 31, 2025, 12:22 PM
Electromed Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.22 | 23.79 | 23.18 | 23.34 | -0.30 | -1.27% | 80,678 |
| Mar 27, 2025 | 23.67 | 24.11 | 23.45 | 23.64 | -0.18 | -0.76% | 70,043 |
| Mar 26, 2025 | 24.04 | 24.29 | 23.48 | 23.82 | -0.29 | -1.20% | 78,246 |
| Mar 25, 2025 | 24.52 | 24.70 | 24.11 | 24.11 | -0.34 | -1.39% | 93,000 |
| Mar 24, 2025 | 24.75 | 24.98 | 24.45 | 24.45 | -0.28 | -1.13% | 83,400 |
| Mar 21, 2025 | 24.46 | 24.93 | 24.42 | 24.73 | -0.26 | -1.04% | 66,700 |
| Mar 20, 2025 | 24.50 | 25.05 | 24.31 | 24.99 | 0.44 | 1.79% | 46,000 |
| Mar 19, 2025 | 24.52 | 24.92 | 24.15 | 24.55 | -0.10 | -0.41% | 103,733 |
| Mar 18, 2025 | 24.43 | 24.83 | 24.32 | 24.65 | -0.13 | -0.52% | 48,906 |
| Mar 17, 2025 | 24.49 | 24.98 | 24.33 | 24.78 | 0.16 | 0.65% | 54,946 |
| Mar 14, 2025 | 24.65 | 25.18 | 24.51 | 24.62 | 0.02 | 0.08% | 61,227 |
| Mar 13, 2025 | 24.80 | 25.18 | 24.45 | 24.60 | -0.60 | -2.38% | 47,800 |
| Mar 12, 2025 | 25.36 | 25.88 | 24.78 | 25.20 | 0.03 | 0.12% | 90,322 |
| Mar 11, 2025 | 24.68 | 25.84 | 24.59 | 25.17 | 0.47 | 1.90% | 53,616 |
| Mar 10, 2025 | 25.57 | 25.95 | 24.42 | 24.70 | -0.73 | -2.87% | 120,942 |
| Mar 7, 2025 | 24.50 | 25.47 | 24.50 | 25.43 | 0.72 | 2.91% | 77,800 |
| Mar 6, 2025 | 25.78 | 25.78 | 24.50 | 24.71 | -1.27 | -4.89% | 114,702 |
| Mar 5, 2025 | 26.22 | 26.73 | 24.32 | 25.98 | -0.07 | -0.27% | 163,938 |
| Mar 4, 2025 | 25.88 | 26.28 | 23.56 | 26.05 | -0.13 | -0.50% | 179,000 |
| Mar 3, 2025 | 27.08 | 28.11 | 25.95 | 26.18 | -0.86 | -3.18% | 79,500 |
| Feb 28, 2025 | 26.71 | 27.43 | 26.65 | 27.04 | 0.21 | 0.78% | 46,900 |
| Feb 27, 2025 | 27.21 | 27.76 | 26.39 | 26.83 | -0.63 | -2.29% | 93,640 |
| Feb 26, 2025 | 26.69 | 27.55 | 26.55 | 27.46 | 0.70 | 2.62% | 121,906 |
| Feb 25, 2025 | 26.97 | 27.31 | 25.96 | 26.76 | -0.21 | -0.78% | 109,237 |
| Feb 24, 2025 | 27.95 | 27.96 | 26.85 | 26.97 | -1.00 | -3.58% | 153,045 |
| Feb 21, 2025 | 28.79 | 29.18 | 27.80 | 27.97 | -0.66 | -2.31% | 150,729 |
| Feb 20, 2025 | 29.85 | 30.33 | 28.32 | 28.63 | -0.73 | -2.49% | 152,505 |
| Feb 19, 2025 | 29.55 | 29.55 | 28.75 | 29.36 | -0.19 | -0.64% | 96,902 |
| Feb 18, 2025 | 31.22 | 31.33 | 28.91 | 29.55 | -2.34 | -7.34% | 222,800 |
| Feb 14, 2025 | 33.41 | 33.41 | 31.55 | 31.89 | -1.32 | -3.97% | 123,200 |
| Feb 13, 2025 | 33.80 | 34.23 | 32.22 | 33.21 | -0.07 | -0.21% | 130,940 |
| Feb 12, 2025 | 31.63 | 34.03 | 29.68 | 33.28 | 4.08 | 13.97% | 204,900 |
| Feb 11, 2025 | 28.28 | 29.66 | 28.00 | 29.20 | -0.76 | -2.54% | 186,945 |
| Feb 10, 2025 | 32.28 | 32.67 | 29.55 | 29.96 | -3.09 | -9.35% | 256,966 |
| Feb 7, 2025 | 34.54 | 34.54 | 32.33 | 33.05 | -1.25 | -3.64% | 125,200 |
| Feb 6, 2025 | 35.30 | 35.30 | 34.00 | 34.30 | -0.78 | -2.22% | 53,363 |
| Feb 5, 2025 | 35.22 | 35.41 | 34.26 | 35.08 | -0.12 | -0.34% | 72,820 |
| Feb 4, 2025 | 34.02 | 35.25 | 33.52 | 35.20 | 1.32 | 3.90% | 85,600 |
| Feb 3, 2025 | 33.50 | 33.96 | 30.51 | 33.88 | -0.52 | -1.51% | 121,843 |
| Jan 31, 2025 | 35.27 | 35.54 | 34.34 | 34.40 | -0.74 | -2.11% | 66,200 |
| Jan 30, 2025 | 35.45 | 35.56 | 34.77 | 35.14 | -0.29 | -0.82% | 57,500 |
| Jan 29, 2025 | 35.11 | 35.50 | 34.64 | 35.43 | 0.36 | 1.03% | 67,157 |
| Jan 28, 2025 | 33.21 | 35.26 | 32.94 | 35.07 | 1.93 | 5.82% | 109,500 |
| Jan 27, 2025 | 33.65 | 33.65 | 32.65 | 33.14 | -0.35 | -1.05% | 70,738 |
| Jan 24, 2025 | 33.32 | 33.99 | 32.75 | 33.49 | 0.19 | 0.57% | 76,727 |
| Jan 23, 2025 | 33.54 | 33.64 | 32.47 | 33.30 | -0.21 | -0.63% | 58,343 |
| Jan 22, 2025 | 34.18 | 34.40 | 33.12 | 33.51 | -0.39 | -1.15% | 64,515 |
| Jan 21, 2025 | 34.34 | 35.07 | 33.89 | 33.90 | -0.10 | -0.29% | 131,535 |
| Jan 17, 2025 | 34.25 | 34.25 | 33.17 | 34.00 | 0.13 | 0.38% | 79,128 |
| Jan 16, 2025 | 34.25 | 34.25 | 32.99 | 33.87 | 0.15 | 0.44% | 100,227 |