Electromed, Inc. - ELMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.81	23.88	23.88	25	23.75	54,100
September 11, 2025	23.81	25.06	25.06	25.44	23.81	146,051
September 10, 2025	26.56	23.65	23.65	26.65	23.47	253,372
September 09, 2025	26.15	26.61	26.61	26.95	25.35	145,500
September 08, 2025	24.37	24.96	24.96	25.08	24.27	57,740
September 05, 2025	25.02	24.47	24.47	25.15	24.04	87,141
September 04, 2025	23.97	24.91	24.91	24.91	23.72	64,400
September 03, 2025	24.05	23.84	23.84	24.05	23.61	68,800
September 02, 2025	24.41	23.95	23.95	24.73	23.68	102,341
August 29, 2025	24.66	24.73	24.73	24.8	24.17	80,025
August 28, 2025	25	24.53	24.53	25.33	24.21	113,728
August 27, 2025	24.15	24.77	24.77	25.18	23.03	295,315
August 26, 2025	20.25	20.66	20.66	21.05	19.93	161,825
August 25, 2025	20.43	20.2	20.2	20.54	19.93	87,173
August 22, 2025	19.15	20.27	20.27	20.42	19.15	50,800
August 21, 2025	19.99	19.02	19.02	19.99	18.93	52,034
August 20, 2025	19.15	19.61	19.61	19.68	18.86	36,900
August 19, 2025	19.7	19.16	19.16	19.9	19.15	55,438
August 18, 2025	18.96	19.69	19.69	19.9	18.86	57,239
August 15, 2025	19.29	18.93	18.93	19.29	18.81	63,600
August 14, 2025	19.66	19.17	19.17	19.66	19.06	23,248
August 13, 2025	19.54	19.73	19.73	19.94	19.54	33,024
August 12, 2025	19.15	19.34	19.34	19.52	18.8	53,011
August 11, 2025	18.65	19.15	19.15	19.2	18.55	41,800
August 08, 2025	18.81	18.64	18.64	19.14	18.56	24,000
August 07, 2025	18.56	18.65	18.65	18.84	18.4	38,217
August 06, 2025	18.61	18.43	18.43	18.62	18.14	29,400
August 05, 2025	18.6	18.61	18.61	18.68	18.2	70,428
August 04, 2025	18.13	18.62	18.62	18.64	18.13	45,900
August 01, 2025	18.06	18.13	18.13	18.32	17.73	50,600
July 31, 2025	18.67	18.21	18.21	18.74	18.18	50,009
July 30, 2025	18.91	18.69	18.69	19.21	18.47	39,112
July 29, 2025	19.03	18.82	18.82	19.06	18.7	38,349
July 28, 2025	18.61	18.83	18.83	19.17	18.41	47,362
July 25, 2025	18.78	18.82	18.82	18.94	18.35	30,244
July 24, 2025	19.06	18.64	18.64	19.06	18.63	49,229
July 23, 2025	18.62	19.06	19.06	19.17	18.57	77,928
July 22, 2025	18.5	18.69	18.69	19.48	18.4	86,331
July 21, 2025	18.25	18.12	18.12	18.5	18.12	44,000
July 18, 2025	18.78	18.23	18.23	18.93	18.23	53,000
July 17, 2025	18.36	18.65	18.65	18.75	18.34	55,617
July 16, 2025	18.33	18.42	18.42	18.67	18.01	83,600
July 15, 2025	19.29	18.24	18.24	19.39	18.24	64,487
July 14, 2025	19.19	19.3	19.3	19.43	19.01	38,115
July 11, 2025	20	19.08	19.08	20.01	19	65,424
July 10, 2025	20.3	20.01	20.01	21.2	20	42,224
July 09, 2025	20.11	20.51	20.51	20.51	19.81	70,100
July 08, 2025	20.05	20.02	20.02	20.3	19.85	88,131
July 07, 2025	20.78	20.12	20.12	20.8	19.84	94,606
July 03, 2025	20.35	20.78	20.78	20.83	20.12	75,100
July 02, 2025	21.99	20.32	20.32	21.99	20.14	130,807
July 01, 2025	21.81	21.8	21.8	22.16	21.55	89,400
June 30, 2025	21.71	21.99	21.99	22.15	21.28	120,700
June 27, 2025	21.58	21.99	21.99	22.35	21.1	1.01M
June 26, 2025	21.98	21.67	21.67	21.98	21.1	89,100
June 25, 2025	21.76	21.91	21.91	21.91	21.43	54,516
June 24, 2025	21.48	21.65	21.65	21.75	21.01	77,533
June 23, 2025	20.62	21.25	21.25	21.47	20.53	89,389
June 20, 2025	20.78	20.53	20.53	20.97	20.18	75,900
June 18, 2025	20.12	20.74	20.74	20.9	20.01	46,548

Electromed, Inc. (ELMD) AMEX