Electromed, Inc. ELMD
24.32 USD -0.65 (-2.60%)
Regular-session close
24.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
24.06 Day range 24.90
23.15 52-week range 46.31
- YTD
- -16.48%
- 1 year
- -7.70%
ELMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.08 | 24.90 | 24.06 | 24.32 | -0.65 | -2.60% | 59,475 |
| Nov 12, 2026 | 25.00 | 25.26 | 23.64 | 24.97 | +0.01 | +0.04% | 123,400 |
| Nov 11, 2026 | 28.00 | 28.00 | 24.50 | 24.96 | -2.22 | -8.17% | 104,600 |
| Nov 10, 2026 | 27.30 | 27.71 | 26.99 | 27.18 | +0.12 | +0.44% | 58,300 |
| Nov 9, 2026 | 27.40 | 27.61 | 26.70 | 27.06 | -0.11 | -0.40% | 69,700 |
| Nov 6, 2026 | 26.68 | 27.77 | 26.67 | 27.17 | +0.40 | +1.49% | 40,900 |
| Nov 5, 2026 | 28.07 | 28.07 | 26.25 | 26.77 | -1.24 | -4.43% | 48,200 |
| Nov 4, 2026 | 27.21 | 28.12 | 27.21 | 28.01 | +1.29 | +4.83% | 42,900 |
| Nov 3, 2026 | 26.98 | 27.13 | 26.60 | 26.72 | -0.04 | -0.15% | 34,300 |
| Nov 2, 2026 | 27.34 | 27.56 | 26.45 | 26.76 | -0.28 | -1.04% | 52,500 |
| Oct 30, 2026 | 27.95 | 28.07 | 26.87 | 27.04 | -0.64 | -2.31% | 36,400 |
| Oct 29, 2026 | 27.31 | 28.28 | 27.27 | 27.68 | +0.40 | +1.47% | 26,900 |
| Oct 28, 2026 | 26.55 | 27.40 | 26.55 | 27.28 | +0.62 | +2.33% | 40,500 |
| Oct 27, 2026 | 26.71 | 26.87 | 26.30 | 26.66 | +0.04 | +0.15% | 34,800 |
| Oct 26, 2026 | 26.24 | 27.10 | 26.24 | 26.62 | +0.25 | +0.95% | 42,500 |
| Oct 23, 2026 | 26.72 | 27.36 | 26.28 | 26.37 | -0.50 | -1.86% | 40,400 |
| Oct 22, 2026 | 27.20 | 27.50 | 26.70 | 26.87 | -0.45 | -1.65% | 32,700 |
| Oct 21, 2026 | 27.50 | 27.80 | 27.21 | 27.32 | -0.12 | -0.44% | 35,800 |
| Oct 20, 2026 | 27.45 | 27.93 | 27.28 | 27.44 | +0.04 | +0.15% | 38,300 |
| Oct 19, 2026 | 27.43 | 27.87 | 27.23 | 27.40 | -0.02 | -0.07% | 36,400 |
| Oct 16, 2026 | 28.08 | 28.34 | 27.42 | 27.42 | -0.61 | -2.18% | 51,600 |
| Oct 15, 2026 | 27.62 | 28.30 | 27.62 | 28.03 | +0.55 | +2.00% | 56,900 |
| Oct 14, 2026 | 27.62 | 27.62 | 27.15 | 27.48 | -0.20 | -0.72% | 64,400 |
| Oct 13, 2026 | 28.25 | 28.32 | 27.40 | 27.68 | -0.43 | -1.53% | 60,800 |
| Oct 12, 2026 | 27.68 | 28.31 | 27.61 | 28.11 | +0.42 | +1.52% | 94,000 |
| Oct 9, 2026 | 27.82 | 28.21 | 27.52 | 27.69 | -0.11 | -0.40% | 51,000 |
| Oct 8, 2026 | 27.97 | 28.07 | 27.38 | 27.80 | -0.40 | -1.42% | 107,000 |
| Oct 7, 2026 | 28.03 | 28.37 | 27.70 | 28.20 | -0.07 | -0.25% | 74,900 |
| Oct 6, 2026 | 28.40 | 28.43 | 27.67 | 28.27 | -0.05 | -0.18% | 60,400 |
| Oct 5, 2026 | 28.09 | 28.48 | 27.56 | 28.32 | +0.22 | +0.78% | 69,500 |
| Oct 2, 2026 | 28.53 | 28.75 | 27.67 | 28.10 | -0.40 | -1.40% | 84,800 |
| Oct 1, 2026 | 28.11 | 28.95 | 27.87 | 28.50 | +0.27 | +0.96% | 86,500 |
| Sep 30, 2026 | 28.29 | 28.46 | 27.60 | 28.23 | -0.10 | -0.35% | 145,100 |
| Sep 29, 2026 | 28.07 | 28.33 | 27.27 | 28.33 | +0.16 | +0.57% | 95,200 |
| Sep 28, 2026 | 27.76 | 28.27 | 27.72 | 28.17 | +0.29 | +1.04% | 87,800 |
| Sep 25, 2026 | 27.91 | 27.97 | 27.35 | 27.88 | +0.02 | +0.07% | 92,800 |
| Sep 24, 2026 | 27.50 | 27.99 | 27.25 | 27.86 | +0.29 | +1.05% | 64,700 |
| Sep 23, 2026 | 27.41 | 27.76 | 27.12 | 27.57 | 0.00 | 0.00% | 71,800 |
| Sep 22, 2026 | 27.47 | 28.35 | 27.27 | 27.57 | +0.57 | +2.11% | 148,300 |
| Sep 21, 2026 | 26.05 | 27.50 | 26.05 | 27.00 | +0.47 | +1.77% | 107,100 |
| Sep 18, 2026 | 26.35 | 26.81 | 26.04 | 26.53 | +0.18 | +0.68% | 141,400 |
| Sep 17, 2026 | 26.46 | 26.84 | 26.08 | 26.35 | +0.20 | +0.76% | 81,900 |
| Sep 16, 2026 | 26.30 | 27.06 | 25.81 | 26.15 | -0.14 | -0.53% | 86,000 |
| Sep 15, 2026 | 26.57 | 26.75 | 26.05 | 26.29 | -0.11 | -0.42% | 81,300 |
| Sep 14, 2026 | 27.54 | 27.60 | 26.32 | 26.40 | -0.85 | -3.12% | 94,100 |
| Sep 11, 2026 | 26.98 | 27.42 | 26.62 | 27.25 | +0.60 | +2.25% | 96,800 |
| Sep 10, 2026 | 27.18 | 27.23 | 26.64 | 26.65 | -0.42 | -1.55% | 104,500 |
| Sep 9, 2026 | 27.41 | 27.95 | 26.89 | 27.07 | -0.44 | -1.60% | 78,100 |
| Sep 8, 2026 | 28.00 | 28.04 | 26.83 | 27.51 | -0.49 | -1.75% | 83,200 |
| Sep 4, 2026 | 27.43 | 28.14 | 27.07 | 28.00 | +0.39 | +1.41% | 118,100 |
| Sep 3, 2026 | 28.20 | 28.39 | 27.43 | 27.61 | -0.63 | -2.23% | 102,200 |
| Sep 2, 2026 | 27.01 | 28.35 | 27.01 | 28.24 | +1.14 | +4.21% | 119,100 |
| Sep 1, 2026 | 29.90 | 29.90 | 26.89 | 27.10 | -0.87 | -3.11% | 168,000 |
| Aug 31, 2026 | 29.00 | 29.37 | 27.81 | 27.97 | -1.63 | -5.51% | 181,600 |
| Aug 28, 2026 | 29.90 | 30.66 | 28.93 | 29.60 | -0.54 | -1.79% | 179,700 |
| Aug 27, 2026 | 31.84 | 32.93 | 29.92 | 30.14 | -1.63 | -5.13% | 176,900 |
| Aug 26, 2026 | 37.96 | 38.38 | 31.53 | 31.77 | -7.57 | -19.24% | 341,700 |
| Aug 25, 2026 | 40.13 | 40.51 | 38.35 | 39.34 | -0.95 | -2.36% | 92,200 |
| Aug 24, 2026 | 40.03 | 41.28 | 39.70 | 40.29 | +0.84 | +2.13% | 58,500 |
| Aug 21, 2026 | 40.00 | 40.72 | 39.26 | 39.45 | -0.55 | -1.37% | 157,100 |
| Aug 20, 2026 | 40.47 | 40.47 | 39.67 | 40.00 | -0.87 | -2.13% | 39,900 |
| Aug 19, 2026 | 41.52 | 42.00 | 40.49 | 40.87 | -0.55 | -1.33% | 37,600 |
| Aug 18, 2026 | 40.20 | 41.72 | 40.20 | 41.42 | +1.19 | +2.96% | 66,200 |
| Aug 17, 2026 | 41.19 | 41.19 | 39.52 | 40.23 | -0.99 | -2.40% | 78,000 |
| Aug 14, 2026 | 42.69 | 43.22 | 40.92 | 41.22 | -1.32 | -3.10% | 58,700 |
65 days, newest first. Daily bars as drawn on the ELMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.