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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	24.08	24.29	24.29	24.56	23.78	38,800
March 03, 2026	23.46	23.98	23.98	24.19	23.28	61,713
March 02, 2026	23.48	24.1	24.1	24.18	23.23	71,302
February 27, 2026	23.84	23.7	23.7	24.32	23.5	47,302
February 26, 2026	23.73	24.07	24.07	24.52	23.73	42,012
February 25, 2026	23.07	23.92	23.92	23.96	23.01	66,800
February 24, 2026	24.41	23.15	23.15	25	23.07	78,147
February 23, 2026	24.36	24.41	24.41	25.19	23.98	93,400
February 20, 2026	23.96	24.26	24.26	24.92	23.96	46,100
February 19, 2026	24.8	24.12	24.12	24.8	24.12	45,626
February 18, 2026	25.19	24.81	24.81	25.34	24.58	79,105
February 17, 2026	23.77	25.34	25.34	25.73	23.56	177,239
February 13, 2026	23.68	24.26	24.26	24.49	23.39	158,081
February 12, 2026	24.45	23.31	23.31	24.66	23.15	185,999
February 11, 2026	30.45	25.26	25.26	30.45	23.43	571,961
February 10, 2026	27.76	28.06	28.06	28.31	27.41	64,200
February 09, 2026	28.81	27.61	27.61	29.1	27.33	55,490
February 06, 2026	29.36	29.11	29.11	29.94	28.13	82,835
February 05, 2026	28.85	29	29	29.55	28.67	73,830
February 04, 2026	30.43	29.23	29.23	30.55	29.06	54,600
February 03, 2026	29.89	30.12	30.12	30.35	29.02	40,107
February 02, 2026	29.87	30.17	30.17	30.73	28.88	66,500
January 30, 2026	28.68	29.87	29.87	29.87	28.28	29,645
January 29, 2026	29.25	28.7	28.7	29.25	28.41	17,734
January 28, 2026	28.31	29.09	29.09	29.63	28.25	48,390
January 27, 2026	28.94	28.4	28.4	29	28.1	30,534
January 26, 2026	28.56	28.85	28.85	29.08	28.09	34,949
January 23, 2026	27.47	28.58	28.58	28.75	27.43	58,042
January 22, 2026	27.6	27.38	27.38	28.16	27.2	32,249
January 21, 2026	27.41	27.5	27.5	28.35	27.27	71,100
January 20, 2026	28.07	27.89	27.89	28.07	27.36	51,106
January 16, 2026	28.22	27.83	27.83	28.5	27.83	25,220
January 15, 2026	28.25	28.32	28.32	28.44	27.61	23,249
January 14, 2026	27.61	28.23	28.23	28.44	27.61	29,500
January 13, 2026	28.55	27.99	27.99	28.55	27.61	41,400
January 12, 2026	28.62	28.69	28.69	28.8	27.94	50,044
January 09, 2026	29	28.8	28.8	29.51	28.64	34,686
January 08, 2026	29.02	29.02	29.02	29.57	28.7	38,439
January 07, 2026	28.43	29.4	29.4	29.41	28.43	40,095
January 06, 2026	28.15	28.39	28.39	28.84	28.15	50,125
January 05, 2026	27.3	28.24	28.24	28.73	27.23	50,700
January 02, 2026	29.13	27.39	27.39	29.51	27.3	51,115
December 31, 2025	28.61	29.12	29.12	29.46	28.38	176,491
December 30, 2025	28.6	28.83	28.83	29.12	28.12	71,600
December 29, 2025	28.54	28.46	28.46	29.19	28.23	41,630
December 26, 2025	28.63	28.5	28.5	29.44	27.34	55,100
December 24, 2025	27.69	28.73	28.73	29.01	27.19	53,600
December 23, 2025	27.73	27.35	27.35	28.23	26.98	70,447
December 22, 2025	28.5	27.82	27.82	29.16	27.63	78,800
December 19, 2025	29.95	28.62	28.62	30.47	28.2	74,100
December 18, 2025	29.9	29.93	29.93	30.41	29.7	36,409
December 17, 2025	30.02	29.75	29.75	30.24	29.45	22,900
December 16, 2025	29.6	29.88	29.88	30.23	29.59	30,131
December 15, 2025	29.98	29.6	29.6	30.49	29.32	54,000
December 12, 2025	29.75	29.85	29.85	30.1	28.82	49,500
December 11, 2025	29.48	29.55	29.55	30.34	29.05	61,900
December 10, 2025	28.67	29.15	29.15	29.42	28.66	53,478
December 09, 2025	28.24	28.56	28.56	28.83	27.86	40,532
December 08, 2025	28	28.15	28.15	28.74	27.85	61,233
December 05, 2025	28.2	27.81	27.81	28.45	27.72	27,600

Electromed, Inc. (ELMD) AMEX