Electromed, Inc. ELMD
AMEX · United States · Health Technology
$28.10-0.40 (-1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $28.10 | -1.40% | $28.53 | $28.75 | $27.67 | 84.80K |
| 2026-10-01 | $28.50 | +0.96% | $28.11 | $28.95 | $27.87 | 86.50K |
| 2026-09-30 | $28.23 | -0.35% | $28.29 | $28.46 | $27.60 | 145.10K |
| 2026-09-29 | $28.33 | +0.57% | $28.07 | $28.33 | $27.27 | 95.20K |
| 2026-09-28 | $28.17 | +1.04% | $27.76 | $28.27 | $27.72 | 87.80K |
| 2026-09-25 | $27.88 | +0.07% | $27.91 | $27.97 | $27.35 | 92.80K |
| 2026-09-24 | $27.86 | +1.05% | $27.50 | $27.99 | $27.25 | 64.70K |
| 2026-09-23 | $27.57 | 0.00% | $27.41 | $27.76 | $27.12 | 71.80K |
| 2026-09-22 | $27.57 | +2.11% | $27.47 | $28.35 | $27.27 | 148.30K |
| 2026-09-21 | $27.00 | +1.77% | $26.05 | $27.50 | $26.05 | 107.10K |
| 2026-09-18 | $26.53 | +0.68% | $26.35 | $26.81 | $26.04 | 141.40K |
| 2026-09-17 | $26.35 | +0.76% | $26.46 | $26.84 | $26.08 | 81.90K |
| 2026-09-16 | $26.15 | -0.53% | $26.30 | $27.06 | $25.81 | 86.00K |
| 2026-09-15 | $26.29 | -0.42% | $26.57 | $26.75 | $26.05 | 81.30K |
| 2026-09-14 | $26.40 | -3.12% | $27.54 | $27.60 | $26.32 | 94.10K |
| 2026-09-11 | $27.25 | +2.25% | $26.98 | $27.42 | $26.62 | 96.80K |
| 2026-09-10 | $26.65 | -1.55% | $27.18 | $27.23 | $26.64 | 104.50K |
| 2026-09-09 | $27.07 | -1.60% | $27.41 | $27.95 | $26.89 | 78.10K |
| 2026-09-08 | $27.51 | -1.75% | $28.00 | $28.04 | $26.83 | 83.20K |
| 2026-09-04 | $28.00 | +1.41% | $27.43 | $28.14 | $27.07 | 118.10K |
| 2026-09-03 | $27.61 | -2.23% | $28.20 | $28.39 | $27.43 | 102.20K |
| 2026-09-02 | $28.24 | +4.21% | $27.01 | $28.35 | $27.01 | 119.10K |
| 2026-09-01 | $27.10 | -3.11% | $29.90 | $29.90 | $26.89 | 168.00K |
| 2026-08-31 | $27.97 | -5.51% | $29.00 | $29.37 | $27.81 | 181.60K |
| 2026-08-28 | $29.60 | -1.79% | $29.90 | $30.66 | $28.93 | 179.70K |
| 2026-08-27 | $30.14 | -5.13% | $31.84 | $32.93 | $29.92 | 176.90K |
| 2026-08-26 | $31.77 | -19.24% | $37.96 | $38.38 | $31.53 | 341.70K |
| 2026-08-25 | $39.34 | -2.36% | $40.13 | $40.51 | $38.35 | 92.20K |
| 2026-08-24 | $40.29 | +2.13% | $40.03 | $41.28 | $39.70 | 58.50K |
| 2026-08-21 | $39.45 | -1.37% | $40.00 | $40.72 | $39.26 | 157.10K |
| 2026-08-20 | $40.00 | -2.13% | $40.47 | $40.47 | $39.67 | 39.90K |
| 2026-08-19 | $40.87 | -1.33% | $41.52 | $42.00 | $40.49 | 37.60K |
| 2026-08-18 | $41.42 | +2.96% | $40.20 | $41.72 | $40.20 | 66.20K |
| 2026-08-17 | $40.23 | -2.40% | $41.19 | $41.19 | $39.52 | 78.00K |
| 2026-08-14 | $41.22 | -3.10% | $42.69 | $43.22 | $40.92 | 58.70K |
| 2026-08-13 | $42.54 | +0.14% | $42.85 | $43.74 | $42.35 | 67.60K |
| 2026-08-12 | $42.48 | +0.21% | $42.37 | $42.85 | $41.59 | 39.70K |
| 2026-08-11 | $42.39 | -0.45% | $42.58 | $42.81 | $41.43 | 40.10K |
| 2026-08-10 | $42.58 | +0.92% | $41.90 | $42.74 | $41.42 | 55.10K |
| 2026-08-07 | $42.19 | +0.36% | $41.85 | $42.65 | $41.40 | 76.20K |
| 2026-08-06 | $42.04 | +0.41% | $41.96 | $42.26 | $41.45 | 61.20K |
| 2026-08-05 | $41.87 | -0.69% | $42.33 | $42.33 | $41.32 | 45.30K |
| 2026-08-04 | $42.16 | +1.39% | $41.68 | $43.48 | $41.24 | 64.70K |
| 2026-08-03 | $41.58 | +2.09% | $41.20 | $42.41 | $41.15 | 76.50K |
| 2026-07-31 | $40.73 | +1.14% | $40.00 | $41.20 | $39.65 | 53.50K |
| 2026-07-30 | $40.27 | +0.27% | $39.98 | $40.67 | $39.77 | 53.50K |
| 2026-07-29 | $40.16 | +1.72% | $39.48 | $40.98 | $39.04 | 57.60K |
| 2026-07-28 | $39.48 | -0.95% | $40.23 | $41.02 | $38.99 | 91.20K |
| 2026-07-27 | $39.86 | +3.78% | $38.43 | $40.06 | $38.40 | 65.00K |
| 2026-07-24 | $38.41 | +0.60% | $38.32 | $39.16 | $37.75 | 67.20K |
| 2026-07-23 | $38.18 | -3.39% | $39.01 | $39.12 | $37.83 | 76.00K |
| 2026-07-22 | $39.52 | -2.47% | $40.61 | $40.61 | $38.86 | 59.80K |
| 2026-07-21 | $40.52 | -0.88% | $40.54 | $41.13 | $39.29 | 110.50K |
| 2026-07-20 | $40.88 | -2.90% | $41.63 | $43.45 | $39.95 | 113.00K |
| 2026-07-17 | $42.10 | -1.64% | $42.45 | $42.57 | $41.01 | 318.20K |
| 2026-07-16 | $42.80 | +1.21% | $42.50 | $44.36 | $42.25 | 105.40K |
| 2026-07-15 | $42.29 | -4.62% | $44.34 | $44.56 | $42.00 | 104.90K |
| 2026-07-14 | $44.34 | -3.59% | $45.52 | $47.38 | $43.75 | 106.80K |
| 2026-07-13 | $45.99 | +0.74% | $45.52 | $47.08 | $45.27 | 97.40K |
| 2026-07-10 | $45.65 | -0.37% | $45.71 | $46.10 | $43.51 | 585.70K |
| 2026-07-09 | $45.82 | +4.28% | $43.89 | $46.71 | $43.88 | 100.70K |
| 2026-07-08 | $43.94 | -3.85% | $43.70 | $44.74 | $43.28 | 114.80K |
| 2026-07-07 | $45.70 | -1.32% | $46.69 | $47.40 | $45.40 | 100.10K |
| 2026-07-06 | $46.31 | +1.94% | $45.48 | $46.73 | $45.31 | 138.70K |
| 2026-07-02 | $45.43 | +3.09% | $44.14 | $45.49 | $44.00 | 95.70K |
| 2026-07-01 | $44.07 | +4.18% | $42.29 | $44.59 | $42.29 | 121.70K |
| 2026-06-30 | $42.30 | +0.17% | $42.23 | $42.50 | $41.42 | 160.20K |
| 2026-06-29 | $42.23 | +1.86% | $41.84 | $42.94 | $40.77 | 97.10K |
| 2026-06-26 | $41.46 | +3.52% | $40.37 | $43.05 | $40.37 | 201.10K |
| 2026-06-25 | $40.05 | +2.38% | $39.16 | $40.21 | $38.48 | 89.10K |
| 2026-06-24 | $39.12 | +1.53% | $39.15 | $40.99 | $38.67 | 152.50K |
| 2026-06-23 | $38.53 | +0.34% | $38.84 | $39.15 | $38.00 | 43.90K |
| 2026-06-22 | $38.40 | -0.72% | $38.06 | $38.75 | $37.50 | 44.60K |
| 2026-06-18 | $38.68 | +4.15% | $37.25 | $39.03 | $35.61 | 64.60K |
| 2026-06-17 | $37.14 | -1.09% | $37.27 | $38.15 | $36.84 | 57.00K |
| 2026-06-16 | $37.55 | +0.29% | $37.91 | $38.90 | $37.00 | 55.20K |
| 2026-06-15 | $37.44 | +0.81% | $37.88 | $38.92 | $37.19 | 67.60K |
| 2026-06-12 | $37.14 | -1.25% | $37.78 | $38.98 | $36.99 | 39.50K |
| 2026-06-11 | $37.61 | +1.16% | $36.62 | $38.04 | $36.11 | 66.60K |
| 2026-06-10 | $37.18 | +2.45% | $35.81 | $37.74 | $35.81 | 45.40K |
| 2026-06-09 | $36.29 | -2.13% | $36.60 | $37.49 | $36.00 | 48.90K |
| 2026-06-08 | $37.08 | -1.62% | $37.83 | $38.49 | $35.61 | 58.60K |
| 2026-06-05 | $37.69 | +2.64% | $36.61 | $38.58 | $36.61 | 55.40K |
| 2026-06-04 | $36.72 | +3.00% | $36.51 | $37.62 | $36.04 | 79.40K |
| 2026-06-03 | $35.65 | -2.54% | $36.91 | $38.00 | $35.62 | 45.40K |
| 2026-06-02 | $36.58 | -0.14% | $37.17 | $38.30 | $36.37 | 62.00K |
| 2026-06-01 | $36.63 | -2.89% | $37.25 | $38.51 | $36.31 | 55.50K |
| 2026-05-29 | $37.72 | -4.00% | $39.21 | $40.00 | $37.53 | 68.50K |
| 2026-05-28 | $39.29 | +2.69% | $37.98 | $39.52 | $37.02 | 54.30K |
| 2026-05-27 | $38.26 | -0.10% | $38.64 | $39.65 | $37.67 | 52.50K |