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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	24.29	24.67	24.67	24.88	23.92	31,305
October 13, 2025	24.43	24.55	24.55	24.79	24.15	50,901
October 10, 2025	25.24	24.1	24.1	25.24	24.09	45,522
October 09, 2025	25.1	25.27	25.27	25.4	24.9	26,108
October 08, 2025	24.85	25.12	25.12	25.3	24.53	36,022
October 07, 2025	24.94	24.64	24.64	25.11	24.3	47,200
October 06, 2025	25.13	24.77	24.77	25.94	24.76	65,218
October 03, 2025	24.63	25.07	25.07	25.42	24.3	31,803
October 02, 2025	24.58	24.72	24.72	25	24.2	43,109
October 01, 2025	24.4	24.55	24.55	24.76	23.98	70,100
September 30, 2025	24.49	24.55	24.55	24.89	24.15	71,500
September 29, 2025	24.4	24.54	24.54	24.9	24.2	74,500
September 26, 2025	23.68	24.19	24.19	24.5	23.56	56,747
September 25, 2025	23.52	23.24	23.24	23.96	23.14	27,400
September 24, 2025	23.77	23.84	23.84	24.1	23.61	36,228
September 23, 2025	25.2	23.88	23.88	25.28	23.7	36,600
September 22, 2025	24.47	24.87	24.87	25.05	24.08	72,846
September 19, 2025	25	24.77	24.77	25	24.56	124,941
September 18, 2025	24.25	24.99	24.99	25	24.22	90,207
September 17, 2025	24.46	24.17	24.17	24.58	23.98	83,748
September 16, 2025	24.39	24.39	24.39	24.92	24.1	70,400
September 15, 2025	24	24.7	24.7	24.7	23.9	76,500
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

Electromed, Inc. (ELMD) AMEX