Dark

ELMD
Electromed, Inc.
stock NYSEAMERICAN

At Close

Sep 9, 2026 3:59:43 PM EDT

27.10USD-1.472%(-0.41)78,100

26.88Bid 31.30Ask 4.42Spread

Pre-market

0.00USD-100.000%(-27.51)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

27.07USD-0.129%(-0.03)7,224

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	27.3100	27.7800	26.9600	27.1000	-1.490%	78,100	0.000%
2026-09-08	28.0000	28.0400	26.8300	27.5100	-1.750%	83,186	-1.490%
2026-09-04	27.4300	28.1400	27.0700	28.0000	+1.413%	118,108	-3.214%
2026-09-03	28.2000	28.3916	27.4300	27.6100	-2.231%	102,252	-1.847%
2026-09-02	27.0100	28.3500	27.0100	28.2400	+4.207%	119,126	-4.037%
2026-09-01	29.9000	29.9000	26.8900	27.1000	-3.110%	167,958	0.000%
2026-08-31	29.0000	29.3700	27.8100	27.9700	-5.507%	181,627	-3.110%
2026-08-28	29.9000	30.6600	28.9300	29.6000	-1.792%	179,740	-8.446%
2026-08-27	31.8400	32.9300	29.9200	30.1400	-5.131%	177,584	-10.086%
2026-08-26	37.9600	38.3800	31.5300	31.7700	-19.243%	341,833	-14.699%
2026-08-25	40.1300	40.5100	38.3500	39.3400	-2.358%	93,261	-31.113%
2026-08-24	40.0300	41.2750	39.7000	40.2900	+2.129%	58,539	-32.738%
2026-08-21	40.0000	40.7150	39.2600	39.4500	-1.375%	157,116	-31.305%
2026-08-20	40.4700	40.4700	39.6700	40.0000	-2.129%	40,033	-32.250%
2026-08-19	41.5200	41.9999	40.4900	40.8700	-1.328%	37,566	-33.692%
2026-08-18	40.2000	41.7150	40.2000	41.4200	+2.958%	66,186	-34.573%
2026-08-17	41.1900	41.1900	39.5200	40.2300	-2.402%	77,969	-32.637%
2026-08-14	42.6900	43.2199	40.9150	41.2200	-3.103%	58,685	-34.255%
2026-08-13	42.8500	43.7400	42.3500	42.5400	+0.141%	67,606	-36.295%
2026-08-12	42.3700	42.8500	41.5900	42.4800	+0.212%	39,827	-36.205%
2026-08-11	42.5800	42.8100	41.4300	42.3900	-0.446%	40,059	-36.070%
2026-08-10	41.9000	42.7400	41.4220	42.5800	+0.924%	55,057	-36.355%
2026-08-07	41.8500	42.6500	41.4000	42.1900	+0.357%	76,248	-35.767%
2026-08-06	41.9600	42.2600	41.4487	42.0400	+0.406%	61,235	-35.538%
2026-08-05	42.3300	42.3300	41.3200	41.8700	-0.688%	45,293	-35.276%
2026-08-04	41.6800	43.4751	41.2400	42.1600	+1.395%	64,719	-35.721%
2026-08-03	41.2000	42.4100	41.1450	41.5800	+2.087%	76,469	-34.824%
2026-07-31	40.0000	41.2000	39.6500	40.7300	+1.142%	53,532	-33.464%
2026-07-30	39.9800	40.6700	39.7700	40.2700	+0.274%	54,010	-32.704%
2026-07-29	39.4800	40.9800	39.0405	40.1600	+1.722%	57,571	-32.520%
2026-07-28	40.2300	41.0200	38.9900	39.4800	-0.953%	91,155	-31.358%
2026-07-27	38.4300	40.0600	38.4000	39.8600	+3.775%	65,008	-32.012%
2026-07-24	38.3200	39.1600	37.7500	38.4100	+0.602%	67,340	-29.445%
2026-07-23	39.0100	39.1180	37.8300	38.1800	-3.391%	75,998	-29.020%
2026-07-22	40.6100	40.6100	38.8600	39.5200	-2.468%	59,814	-31.427%
2026-07-21	40.5400	41.1300	39.2900	40.5200	-0.881%	110,523	-33.119%
2026-07-20	41.6300	43.4499	39.9500	40.8800	-2.898%	112,980	-33.708%
2026-07-17	42.4500	42.5650	41.0100	42.1000	-1.636%	318,240	-35.629%
2026-07-16	42.5000	44.3600	42.2500	42.8000	+1.206%	105,417	-36.682%
2026-07-15	44.3400	44.5600	42.0000	42.2900	-4.623%	104,896	-35.919%
2026-07-14	45.5200	47.3799	43.7501	44.3400	-3.588%	106,770	-38.881%
2026-07-13	45.5200	47.0800	45.2700	45.9900	+0.745%	97,396	-41.074%
2026-07-10	45.7100	46.1000	43.5101	45.6500	-0.371%	585,719	-40.635%
2026-07-09	43.8900	46.7100	43.8800	45.8200	+4.279%	100,718	-40.856%
2026-07-08	43.7000	44.7350	43.2800	43.9400	-3.851%	114,832	-38.325%
2026-07-07	46.6900	47.4000	45.4000	45.7000	-1.317%	100,134	-40.700%
2026-07-06	45.4800	46.7299	45.3100	46.3100	+1.937%	138,659	-41.481%
2026-07-02	44.1400	45.4900	44.0000	45.4300	+3.086%	95,953	-40.348%
2026-07-01	42.2900	44.5900	42.2900	44.0700	+4.184%	121,703	-38.507%
2026-06-30	42.2300	42.5000	41.4200	42.3000	+0.166%	160,430	-35.934%
2026-06-29	41.8400	42.9400	40.7715	42.2300	+1.857%	97,113	-35.828%
2026-06-26	40.3700	43.0500	40.3700	41.4600	+3.521%	201,127	-34.636%
2026-06-25	39.1600	40.2050	38.4801	40.0500	+2.377%	89,093	-32.335%
2026-06-24	39.1500	40.9899	38.6700	39.1200	+1.531%	152,260	-30.726%
2026-06-23	38.8400	39.1500	38.0000	38.5300	+0.339%	43,964	-29.665%
2026-06-22	38.0600	38.7500	37.5001	38.4000	-0.724%	44,565	-29.427%
2026-06-18	37.2500	39.0300	35.6101	38.6800	+4.146%	64,575	-29.938%
2026-06-17	37.2700	38.1500	36.8400	37.1400	-1.092%	57,153	-27.033%
2026-06-16	37.9100	38.9000	37.0000	37.5500	+0.294%	55,171	-27.830%
2026-06-15	37.8800	38.9200	37.1900	37.4400	+0.808%	67,572	-27.618%
2026-06-12	37.7800	38.9769	36.9900	37.1400	-1.250%	39,473	-27.033%
2026-06-11	36.6200	38.0350	36.1100	37.6100	+1.157%	66,567	-27.945%
2026-06-10	35.8100	37.7400	35.8100	37.1800	+2.452%	45,390	-27.111%
2026-06-09	36.6000	37.4899	36.0000	36.2900	-2.131%	48,928	-25.324%
2026-06-08	37.8300	38.4900	35.6100	37.0800	-1.618%	58,565	-26.915%
2026-06-05	36.6100	38.5799	36.6100	37.6900	+2.642%	55,370	-28.098%
2026-06-04	36.5100	37.6199	36.0400	36.7200	+3.001%	79,418	-26.198%
2026-06-03	36.9100	38.0000	35.6200	35.6500	-2.542%	45,418	-23.983%
2026-06-02	37.1700	38.3000	36.3700	36.5800	-0.137%	62,026	-25.916%
2026-06-01	37.2500	38.5050	36.3100	36.6300	-2.890%	55,520	-26.017%
2026-05-29	39.2100	40.0000	37.5300	37.7200	-3.996%	68,544	-28.155%
2026-05-28	37.9800	39.5200	37.0200	39.2900	+2.692%	54,278	-31.026%
2026-05-27	38.6400	39.6500	37.6650	38.2600	-0.104%	52,547	-29.169%
2026-05-26	37.2600	38.8400	36.7500	38.3000	+0.209%	96,792	-29.243%
2026-05-22	39.1500	39.6500	37.9800	38.2200	-0.933%	63,302	-29.095%
2026-05-21	37.3100	39.1000	36.0100	38.5800	+2.226%	86,062	-29.756%
2026-05-20	38.3700	38.9999	37.3000	37.7400	-1.642%	58,952	-28.193%
2026-05-19	38.7600	39.2500	37.9800	38.3700	+0.340%	68,529	-29.372%
2026-05-18	35.8900	38.7100	35.7000	38.2400	+7.175%	131,403	-29.132%
2026-05-15	35.9200	37.3300	33.8100	35.6800	-2.247%	158,676	-24.047%
2026-05-14	34.7400	37.4500	32.5450	36.5000	+7.258%	149,197	-25.753%
2026-05-13	28.3600	34.4300	27.6300	34.0300	+25.110%	227,635	-20.364%
2026-05-12	25.7500	27.5000	25.7500	27.2000	+4.898%	68,374	-0.368%
2026-05-11	27.0100	27.2400	25.7000	25.9300	-3.713%	47,851	+4.512%
2026-05-08	26.7600	27.2400	26.7500	26.9300	+0.261%	28,896	+0.631%
2026-05-07	26.1000	26.9400	25.9300	26.8600	+3.547%	28,038	+0.894%
2026-05-06	26.0900	26.2000	25.2000	25.9400	+0.504%	29,064	+4.472%
2026-05-05	25.2400	26.5800	25.2100	25.8100	+0.978%	34,648	+4.998%
2026-05-04	25.6900	26.5400	25.4400	25.5600	-0.156%	50,054	+6.025%
2026-05-01	25.9500	26.3550	25.5000	25.6000	-0.428%	36,783	+5.859%
2026-04-30	25.3000	25.9650	25.3000	25.7100	+2.430%	24,658	+5.406%
2026-04-29	25.6200	25.7800	24.8850	25.1000	-2.486%	43,550	+7.968%
2026-04-28	25.9500	26.0550	25.6054	25.7400	-1.000%	16,781	+5.284%
2026-04-27	26.5100	26.7500	25.9800	26.0000	-1.478%	38,616	+4.231%
2026-04-24	25.5000	26.5679	25.5000	26.3900	+3.571%	35,814	+2.690%
2026-04-23	25.7000	25.9500	25.0000	25.4800	-1.584%	22,909	+6.358%
2026-04-22	25.2700	25.9999	25.2500	25.8900	+2.942%	21,398	+4.674%
2026-04-21	25.4400	25.7760	25.0500	25.1500	-0.984%	24,492	+7.753%
2026-04-20	26.0600	26.0600	25.3300	25.4000	-2.533%	38,640	+6.693%
2026-04-17	25.8200	26.4000	25.6350	26.0600	+2.639%	39,439	+3.991%
2026-04-16	25.8600	25.8800	25.2500	25.3900	-1.245%	17,940	+6.735%
2026-04-15	25.1500	25.8700	25.1500	25.7100	+1.983%	45,069	+5.406%
2026-04-14	24.7500	25.5000	24.7500	25.2100	+1.042%	28,198	+7.497%
2026-04-13	24.1700	24.9500	24.0567	24.9500	+3.441%	40,438	+8.617%
2026-04-10	24.7000	24.7000	24.0900	24.1200	-1.188%	18,441	+12.355%
2026-04-09	24.2200	24.5311	24.0000	24.4100	+0.041%	28,094	+11.020%
2026-04-08	24.3700	24.6800	24.1700	24.4000	+2.607%	30,571	+11.066%
2026-04-07	23.4600	24.0000	23.4100	23.7800	+0.720%	41,871	+13.961%
2026-04-06	23.1600	23.8750	23.1600	23.6100	+1.374%	48,896	+14.782%
2026-04-02	23.3000	23.6000	23.0555	23.2900	-1.522%	24,725	+16.359%
2026-04-01	23.9000	24.2500	23.2600	23.6500	+1.025%	38,760	+14.588%
2026-03-31	24.5200	24.6000	23.1950	23.4100	-3.821%	126,848	+15.762%
2026-03-30	24.7100	24.8500	23.0700	24.3400	-0.855%	115,042	+11.339%
2026-03-27	24.5000	24.7900	24.0300	24.5500	+0.409%	34,810	+10.387%
2026-03-26	24.3700	24.9900	24.3400	24.4500	-0.852%	42,875	+10.838%
2026-03-25	24.9300	24.9800	24.4050	24.6600	-0.162%	58,146	+9.895%
2026-03-24	24.0300	24.9800	24.0300	24.7000	+0.857%	50,811	+9.717%
2026-03-23	23.7700	24.6900	23.3389	24.4900	+5.198%	71,538	+10.657%
2026-03-20	23.2600	23.5700	23.0301	23.2800	-0.894%	49,635	+16.409%
2026-03-19	23.4300	23.5100	23.1600	23.4900	+1.381%	22,465	+15.368%
2026-03-18	23.6700	23.9400	23.0100	23.1700	-3.176%	32,887	+16.962%
2026-03-17	23.6800	24.3300	23.6800	23.9300	+0.588%	34,793	+13.247%
2026-03-16	23.7900	24.1100	23.2800	23.7900	+1.191%	46,709	+13.913%
2026-03-13	23.3500	23.6600	23.0138	23.5100	+1.031%	44,291	+15.270%
2026-03-12	23.9400	23.9400	23.1500	23.2700	-2.391%	27,273	+16.459%
2026-03-11	23.7100	23.9400	23.4650	23.8400	+0.548%	27,074	+13.674%
2026-03-10	24.7100	24.9900	23.6700	23.7100	-3.422%	56,395	+14.298%
2026-03-09	23.7300	24.7200	23.1500	24.5500	+2.806%	102,110	+10.387%
2026-03-06	23.7300	24.0700	23.6500	23.8800	-2.051%	40,357	+13.484%
2026-03-05	24.4700	24.5600	23.8800	24.3800	+0.371%	51,902	+11.157%
2026-03-04	24.0800	24.5600	23.7800	24.2900	+1.293%	38,756	+11.569%
2026-03-03	23.4600	24.1900	23.2800	23.9800	-0.498%	61,713	+13.011%
2026-03-02	23.4800	24.1800	23.2300	24.1000	+1.688%	71,303	+12.448%
2026-02-27	23.8400	24.3200	23.5000	23.7000	-1.537%	47,303	+14.346%
2026-02-26	23.7300	24.5700	23.7300	24.0700	+0.627%	46,577	+12.588%
2026-02-25	23.0700	23.9550	23.0100	23.9200	+3.326%	66,756	+13.294%
2026-02-24	24.4100	25.0000	23.0700	23.1500	-5.162%	78,148	+17.063%
2026-02-23	24.3600	25.1900	23.9800	24.4100	+0.618%	93,353	+11.020%
2026-02-20	23.9600	24.9200	23.9560	24.2600	+0.580%	46,089	+11.707%
2026-02-19	24.8000	24.8000	24.1200	24.1200	-2.781%	45,626	+12.355%
2026-02-18	25.1900	25.3400	24.5800	24.8100	-2.092%	79,105	+9.230%
2026-02-17	23.7700	25.7300	23.5550	25.3400	+4.452%	177,239	+6.946%
2026-02-13	23.6800	24.4900	23.3800	24.2600	+4.076%	158,515	+11.707%
2026-02-12	24.4500	24.6600	23.1500	23.3100	-7.720%	186,549	+16.259%
2026-02-11	30.4500	30.4500	23.4300	25.2600	-9.979%	571,961	+7.284%
2026-02-10	27.7600	28.3100	27.4050	28.0600	+1.630%	64,152	-3.421%
2026-02-09	28.8100	29.0984	27.3300	27.6100	-5.153%	55,490	-1.847%
2026-02-06	29.3600	29.9400	28.1300	29.1100	+0.379%	82,838	-6.905%
2026-02-05	28.8500	29.5500	28.6700	29.0000	-0.787%	73,830	-6.552%
2026-02-04	30.4300	30.5500	29.0600	29.2300	-2.955%	54,554	-7.287%
2026-02-03	29.8900	30.3450	29.0200	30.1200	-0.166%	40,107	-10.027%
2026-02-02	29.8700	30.7300	28.8801	30.1700	+1.004%	66,489	-10.176%
2026-01-30	28.6800	29.8700	28.2800	29.8700	+4.077%	29,625	-9.274%
2026-01-29	29.2500	29.2500	28.4119	28.7000	-1.341%	17,734	-5.575%
2026-01-28	28.3100	29.4200	28.2477	29.0900	+2.430%	52,735	-6.841%
2026-01-27	28.9400	29.0000	28.1000	28.4000	-1.560%	30,534	-4.577%
2026-01-26	28.5600	29.0800	28.0920	28.8500	+0.945%	34,949	-6.066%
2026-01-23	27.4700	28.7500	27.4300	28.5800	+4.383%	58,018	-5.178%
2026-01-22	27.6000	28.1600	27.2000	27.3800	-0.436%	32,246	-1.023%
2026-01-21	27.4100	28.3499	27.2650	27.5000	-1.398%	71,078	-1.455%
2026-01-20	27.8000	28.0700	27.3000	27.8900	+0.216%	54,654	-2.833%
2026-01-16	28.2200	28.4999	27.8300	27.8300	-1.730%	25,220	-2.623%
2026-01-15	28.2500	28.4400	27.6101	28.3200	+0.319%	23,249	-4.308%
2026-01-14	27.6100	28.4400	27.6100	28.2300	+0.857%	29,476	-4.003%
2026-01-13	28.5500	28.5500	27.6100	27.9900	-2.440%	41,389	-3.180%
2026-01-12	28.6200	28.8000	27.9424	28.6900	-0.382%	50,044	-5.542%
2026-01-09	29.0000	29.5100	28.6400	28.8000	-0.758%	37,935	-5.903%
2026-01-08	29.0200	29.5700	28.7000	29.0200	-1.293%	38,439	-6.616%
2026-01-07	28.4300	29.4900	28.3700	29.4000	+3.558%	44,734	-7.823%
2026-01-06	28.1500	28.8400	28.1500	28.3900	+0.531%	50,125	-4.544%
2026-01-05	27.3000	28.7300	27.2300	28.2400	+3.103%	50,680	-4.037%
2026-01-02	29.1300	29.5100	27.3000	27.3900	-5.941%	51,115	-1.059%
2025-12-31	28.6100	29.4600	28.3775	29.1200	+1.006%	176,491	-6.937%
2025-12-30	28.6000	29.1200	28.1220	28.8300	+1.300%	71,496	-6.001%
2025-12-29	28.5400	29.1939	28.2250	28.4600	-0.140%	41,630	-4.779%
2025-12-26	28.6300	29.4400	27.3400	28.5000	-0.801%	55,068	-4.912%
2025-12-24	27.6900	29.0100	27.1900	28.7300	+5.046%	53,584	-5.674%
2025-12-23	27.7300	28.2298	26.9800	27.3500	-1.689%	70,447	-0.914%
2025-12-22	28.5000	29.1600	27.6300	27.8200	-2.795%	78,761	-2.588%
2025-12-19	29.9500	30.4720	28.2000	28.6200	-4.377%	73,869	-5.311%
2025-12-18	29.9000	30.4100	29.7000	29.9300	+0.605%	36,309	-9.455%
2025-12-17	30.0200	30.2400	29.4500	29.7500	-0.435%	22,736	-8.908%
2025-12-16	29.6000	30.2300	29.5850	29.8800	+0.946%	29,814	-9.304%
2025-12-15	29.9800	30.4900	29.3200	29.6000	-0.838%	53,052	-8.446%
2025-12-12	29.7500	30.1000	28.8200	29.8500	+1.015%	49,407	-9.213%
2025-12-11	29.4800	30.3400	29.0500	29.5500	+1.372%	61,866	-8.291%
2025-12-10	28.6700	29.4200	28.6556	29.1500	+2.066%	53,478	-7.033%
2025-12-09	28.0400	28.8300	27.8600	28.5600	+1.456%	47,410	-5.112%
2025-12-08	28.0000	28.7400	27.8500	28.1500	+1.223%	61,233	-3.730%
2025-12-05	28.2000	28.4500	27.7200	27.8100	+0.036%	27,598	-2.553%
2025-12-04	27.7900	28.1999	27.6100	27.8000	-0.537%	21,930	-2.518%
2025-12-03	27.6300	28.1300	27.1600	27.9500	+2.644%	43,090	-3.041%
2025-12-02	27.5800	27.7373	26.6501	27.2300	-0.693%	47,506	-0.477%
2025-12-01	26.5700	27.9399	26.5110	27.4200	+2.428%	75,049	-1.167%
2025-11-28	26.5100	26.7700	26.1000	26.7700	+0.943%	24,824	+1.233%
2025-11-26	27.5600	27.5930	26.2850	26.5200	-4.191%	73,440	+2.187%
2025-11-25	26.2800	28.0000	26.0600	27.6800	+4.769%	66,393	-2.095%
2025-11-24	26.0500	27.0000	26.0000	26.4200	+1.968%	58,313	+2.574%
2025-11-21	25.1700	26.2100	25.1700	25.9100	+3.227%	45,745	+4.593%
2025-11-20	25.5500	25.6800	24.9500	25.1000	-0.436%	35,541	+7.968%
2025-11-19	24.4300	25.6000	24.4300	25.2100	+2.814%	54,981	+7.497%
2025-11-18	24.5000	24.6000	24.2900	24.5200	-0.447%	65,232	+10.522%
2025-11-17	25.0200	25.1100	24.4100	24.6300	-2.533%	106,577	+10.028%
2025-11-14	25.9800	25.9800	24.8000	25.2700	-4.099%	59,641	+7.242%
2025-11-13	25.2000	26.7200	24.1029	26.3500	+3.822%	69,151	+2.846%
2025-11-12	25.1200	25.4700	25.0200	25.3800	+1.075%	43,802	+6.777%
2025-11-11	24.2700	25.1100	24.2624	25.1100	+3.333%	35,288	+7.925%
2025-11-10	25.4700	25.4700	24.1001	24.3000	+0.538%	31,180	+11.523%
2025-11-07	24.2100	24.3800	23.7802	24.1700	-0.698%	35,788	+12.122%
2025-11-06	25.2000	25.2000	24.3300	24.3400	-3.642%	39,332	+11.339%
2025-11-05	24.8200	25.3000	24.5200	25.2600	+1.324%	35,540	+7.284%
2025-11-04	23.7200	24.9300	23.7200	24.9300	+3.659%	60,452	+8.704%
2025-11-03	24.0500	24.3000	23.8000	24.0500	-0.042%	33,756	+12.682%
2025-10-31	23.9000	24.2100	23.9000	24.0600	-0.290%	23,693	+12.635%
2025-10-30	23.7300	24.2400	23.6500	24.1300	+0.500%	32,422	+12.308%
2025-10-29	24.1600	24.4900	23.8250	24.0100	-1.759%	48,406	+12.870%
2025-10-28	24.2800	24.6600	24.0100	24.4400	-0.204%	35,275	+10.884%
2025-10-27	24.4900	24.7000	24.1950	24.4900	+0.906%	41,729	+10.657%
2025-10-24	24.9800	24.9800	24.1600	24.2700	-1.701%	21,973	+11.660%
2025-10-23	24.8600	24.8600	24.2900	24.6900	-0.484%	25,620	+9.761%
2025-10-22	24.5300	25.0000	24.1900	24.8100	+0.121%	31,342	+9.230%
2025-10-21	24.6900	24.9963	24.4694	24.7800	-0.201%	28,302	+9.362%
2025-10-20	24.6200	24.8900	24.2150	24.8300	+2.223%	33,029	+9.142%
2025-10-17	24.2400	24.3550	23.8400	24.2900	-0.082%	43,855	+11.569%
2025-10-16	24.9700	25.0150	24.2900	24.3100	-2.682%	43,545	+11.477%
2025-10-15	24.9300	25.0500	24.5100	24.9800	+1.257%	34,076	+8.487%
2025-10-14	24.2900	24.8800	23.9150	24.6700	+0.489%	31,305	+9.850%
2025-10-13	24.4300	24.7900	24.1501	24.5500	+1.867%	51,119	+10.387%
2025-10-10	25.2400	25.2400	24.0900	24.1000	-4.630%	45,522	+12.448%
2025-10-09	25.1000	25.4000	24.9000	25.2700	+0.597%	26,114	+7.242%
2025-10-08	24.8500	25.2999	24.5300	25.1200	+1.948%	36,022	+7.882%
2025-10-07	24.9400	25.1100	24.3000	24.6400	-0.525%	47,177	+9.984%
2025-10-06	25.1300	25.9397	24.7600	24.7700	-1.197%	65,218	+9.407%
2025-10-03	24.6300	25.4216	24.3017	25.0700	+1.416%	31,803	+8.097%
2025-10-02	24.5800	25.0000	24.2000	24.7200	+0.692%	43,109	+9.628%
2025-10-01	24.4000	24.7600	23.9800	24.5500	0.000%	70,090	+10.387%
2025-09-30	24.4900	24.8900	24.1500	24.5500	+0.041%	71,475	+10.387%
2025-09-29	24.4000	24.9000	24.2000	24.5400	+1.447%	74,482	+10.432%
2025-09-26	23.6800	24.5036	23.5600	24.1900	+4.088%	56,747	+12.030%
2025-09-25	23.5200	23.9550	23.1400	23.2400	-2.517%	27,380	+16.609%
2025-09-24	23.7700	24.1000	23.6100	23.8400	-0.168%	36,228	+13.674%
2025-09-23	25.2000	25.2800	23.7000	23.8800	-3.981%	36,577	+13.484%
2025-09-22	24.4700	25.0500	24.0800	24.8700	+0.404%	72,846	+8.967%
2025-09-19	25.0000	25.0000	24.5600	24.7700	-0.880%	124,941	+9.407%
2025-09-18	24.2500	25.0000	24.2160	24.9900	+3.393%	90,207	+8.443%
2025-09-17	24.4600	24.5800	23.9800	24.1700	-0.902%	83,748	+12.122%
2025-09-16	24.3900	24.9200	24.1000	24.3900	-1.255%	70,400	+11.111%
2025-09-15	24.0000	24.7000	23.9000	24.7000	+3.434%	76,493	+9.717%
2025-09-12	24.8100	25.0000	23.7519	23.8800	-4.709%	54,063	+13.484%
2025-09-11	23.8100	25.4400	23.8100	25.0600	+5.962%	146,051	+8.140%
2025-09-10	26.5600	26.6500	23.4700	23.6500	-11.124%	253,372	+14.588%
2025-09-09	26.1500	26.9500	25.3500	26.6100	+6.611%	145,488	+1.841%
2025-09-08	24.3700	25.0800	24.2700	24.9600	+2.002%	57,740	+8.574%
2025-09-05	25.0200	25.1500	24.0400	24.4700	-1.766%	87,141	+10.748%
2025-09-04	23.9700	24.9100	23.7200	24.9100	+4.488%	64,374	+8.792%
2025-09-03	24.0500	24.0500	23.6050	23.8400	-0.459%	68,764	+13.674%
2025-09-02	24.4100	24.7300	23.6800	23.9500	-3.154%	102,341	+13.152%
2025-08-29	24.6600	24.8000	24.1701	24.7300	+0.815%	80,025	+9.584%
2025-08-28	25.0000	25.3302	24.2100	24.5300	-0.969%	113,728	+10.477%
2025-08-27	24.1500	25.1795	23.0300	24.7700	+19.894%	295,315	+9.407%
2025-08-26	20.2500	21.0500	19.9250	20.6600	+2.277%	161,825	+31.171%
2025-08-25	20.4300	20.5400	19.9350	20.2000	-0.345%	87,173	+34.158%
2025-08-22	19.1500	20.4200	19.1500	20.2700	+6.572%	50,790	+33.695%
2025-08-21	19.9900	19.9900	18.9250	19.0200	-3.009%	52,034	+42.482%
2025-08-20	19.1500	19.6800	18.8650	19.6100	+2.349%	36,878	+38.195%
2025-08-19	19.7000	19.8954	19.1500	19.1600	-2.692%	55,448	+41.441%
2025-08-18	18.9600	19.9000	18.8600	19.6900	+4.015%	57,239	+37.633%
2025-08-15	19.2900	19.2900	18.8050	18.9300	-1.252%	63,582	+43.159%
2025-08-14	19.6600	19.6600	19.0600	19.1700	-2.838%	23,248	+41.367%
2025-08-13	19.5400	19.9400	19.5400	19.7300	+2.017%	33,024	+37.354%
2025-08-12	19.1500	19.5200	18.8000	19.3400	+0.992%	53,011	+40.124%
2025-08-11	18.6500	19.2000	18.5515	19.1500	+2.736%	41,760	+41.514%
2025-08-08	18.8100	19.1400	18.5600	18.6400	-0.054%	23,958	+45.386%
2025-08-07	18.5600	18.8350	18.4018	18.6500	+1.194%	38,217	+45.308%
2025-08-06	18.6100	18.6241	18.1400	18.4300	-0.967%	29,367	+47.043%
2025-08-05	18.6000	18.6850	18.2000	18.6100	-0.054%	70,428	+45.621%
2025-08-04	18.1300	18.6400	18.1300	18.6200	+2.703%	45,864	+45.542%
2025-08-01	18.0600	18.3200	17.7300	18.1300	-0.439%	50,581	+49.476%
2025-07-31	18.6700	18.7400	18.1800	18.2100	-2.568%	50,009	+48.819%
2025-07-30	18.9100	19.2100	18.4700	18.6900	-0.691%	39,112	+44.997%
2025-07-29	19.0300	19.0600	18.7000	18.8200	-0.053%	38,349	+43.996%
2025-07-28	18.6100	19.1700	18.4104	18.8300	+0.053%	47,365	+43.919%
2025-07-25	18.7800	18.9399	18.3500	18.8200	+0.966%	30,244	+43.996%
2025-07-24	19.0600	19.0600	18.6300	18.6400	-2.204%	49,229	+45.386%
2025-07-23	18.6200	19.1700	18.5730	19.0600	+1.980%	77,928	+42.183%
2025-07-22	18.5000	19.4800	18.4000	18.6900	+3.146%	86,331	+44.997%
2025-07-21	18.2500	18.5000	18.1200	18.1200	-0.603%	43,963	+49.558%
2025-07-18	18.7800	18.9350	18.2300	18.2300	-2.252%	52,956	+48.656%
2025-07-17	18.3600	18.7500	18.3373	18.6500	+1.249%	55,617	+45.308%
2025-07-16	18.3300	18.6700	18.0143	18.4200	+0.987%	83,555	+47.123%
2025-07-15	19.2900	19.3894	18.2400	18.2400	-5.492%	64,487	+48.575%
2025-07-14	19.1900	19.4300	19.0101	19.3000	+1.153%	38,115	+40.415%
2025-07-11	20.0000	20.0100	19.0000	19.0800	-4.648%	65,424	+42.034%
2025-07-10	20.3000	21.2018	20.0000	20.0100	-2.438%	42,224	+35.432%
2025-07-09	20.1100	20.5100	19.8100	20.5100	+2.448%	70,094	+32.131%
2025-07-08	20.0500	20.3000	19.8500	20.0200	-0.497%	88,131	+35.365%
2025-07-07	20.7800	20.8000	19.8400	20.1200	-3.176%	94,606	+34.692%
2025-07-03	20.3500	20.8300	20.1200	20.7800	+2.264%	75,091	+30.414%
2025-07-02	21.9900	21.9900	20.1400	20.3200	-6.789%	130,807	+33.366%
2025-07-01	21.8100	22.1600	21.5500	21.8000	-0.864%	89,385	+24.312%
2025-06-30	21.7100	22.1500	21.2800	21.9900	0.000%	120,671	+23.238%
2025-06-27	21.5800	22.3500	21.1000	21.9900	+1.477%	1,014,090	+23.238%
2025-06-26	21.9800	21.9800	21.1000	21.6700	-1.095%	89,098	+25.058%
2025-06-25	21.7600	21.9100	21.4300	21.9100	+1.201%	54,516	+23.688%
2025-06-24	21.4800	21.7500	21.0100	21.6500	+1.882%	77,533	+25.173%
2025-06-23	20.6200	21.4653	20.5300	21.2500	+3.507%	89,389	+27.529%
2025-06-20	20.7800	20.9700	20.1800	20.5300	-1.013%	75,889	+32.002%
2025-06-18	20.1200	20.9000	20.0100	20.7400	+3.338%	46,548	+30.665%
2025-06-17	20.2400	20.6600	20.0000	20.0700	-0.249%	61,157	+35.027%
2025-06-16	20.2100	20.5000	20.1000	20.1200	+0.249%	50,390	+34.692%
2025-06-13	20.0800	20.2639	19.8650	20.0700	+0.300%	55,787	+35.027%
2025-06-12	19.9700	20.1950	19.6500	20.0100	-0.200%	39,298	+35.432%
2025-06-11	19.9300	20.3900	19.9300	20.0500	+0.602%	42,339	+35.162%
2025-06-10	19.9300	20.0700	19.6000	19.9300	+0.555%	51,638	+35.976%
2025-06-09	20.6100	20.8950	19.8100	19.8200	-5.394%	50,691	+36.731%
2025-06-06	20.9400	21.2300	20.8650	20.9500	+0.818%	49,762	+29.356%
2025-06-05	20.0900	20.8400	20.0900	20.7800	+3.127%	36,152	+30.414%
2025-06-04	20.4600	20.6779	19.9600	20.1500	-1.611%	52,392	+34.491%
2025-06-03	20.5000	20.8465	20.4700	20.4800	+0.098%	50,327	+32.324%
2025-06-02	20.2000	20.7950	20.1300	20.4600	+1.287%	83,410	+32.454%
2025-05-30	20.1500	20.4000	19.8000	20.2000	-1.029%	37,003	+34.158%
2025-05-29	20.3700	20.5900	20.1221	20.4100	+0.394%	26,272	+32.778%
2025-05-28	20.6000	20.6000	19.7500	20.3300	+0.049%	64,649	+33.301%
2025-05-27	19.7200	20.4500	19.7200	20.3200	+3.410%	89,631	+33.366%
2025-05-23	19.8000	20.1001	19.5200	19.6500	-3.440%	52,314	+37.913%
2025-05-22	20.8000	20.9700	20.1050	20.3500	-2.492%	64,688	+33.170%
2025-05-21	21.9200	21.9250	20.6101	20.8700	-6.076%	44,219	+29.851%
2025-05-20	21.8600	22.3970	21.5600	22.2200	+1.046%	59,005	+21.962%
2025-05-19	21.2800	22.0323	21.2800	21.9900	+2.042%	94,414	+23.238%
2025-05-16	19.6700	21.6600	19.5500	21.5500	+10.230%	172,140	+25.754%
2025-05-15	19.4000	20.0900	19.2000	19.5500	+1.086%	154,920	+38.619%
2025-05-14	22.5600	23.2500	18.6700	19.3400	-15.287%	242,837	+40.124%
2025-05-13	22.4700	23.1699	22.4700	22.8300	+1.738%	90,494	+18.703%
2025-05-12	22.6700	22.8392	22.4250	22.4400	+0.763%	78,558	+20.766%
2025-05-09	22.2200	22.4800	22.0950	22.2700	+0.180%	41,638	+21.688%
2025-05-08	21.8100	22.6300	21.8100	22.2300	+1.091%	75,531	+21.907%
2025-05-07	22.4000	22.7000	21.9800	21.9900	-1.743%	51,425	+23.238%
2025-05-06	22.2800	22.7651	22.2800	22.3800	-1.148%	39,642	+21.090%
2025-05-05	23.0500	23.2200	22.5000	22.6400	-2.498%	28,159	+19.700%
2025-05-02	22.9800	23.4950	22.7765	23.2200	+0.738%	57,475	+16.710%
2025-05-01	23.1100	23.4400	22.5000	23.0500	+0.087%	39,850	+17.570%
2025-04-30	22.2400	23.2550	22.1414	23.0300	+2.129%	77,787	+17.673%
2025-04-29	22.8300	22.8300	22.2800	22.5500	-1.399%	56,654	+20.177%
2025-04-28	22.9400	23.1750	22.6450	22.8700	-0.824%	39,631	+18.496%
2025-04-25	23.1000	23.1000	22.6000	23.0600	-0.087%	21,106	+17.520%
2025-04-24	22.5000	23.5200	22.5000	23.0800	+1.184%	40,993	+17.418%
2025-04-23	23.3700	23.6800	22.7200	22.8100	-0.783%	49,838	+18.808%
2025-04-22	22.9200	23.2200	22.6000	22.9900	+1.636%	40,602	+17.877%
2025-04-21	22.5900	22.7000	22.1682	22.6200	-0.746%	62,703	+19.805%
2025-04-17	22.7200	22.9400	22.6000	22.7900	+0.529%	39,851	+18.912%
2025-04-16	22.6400	22.8700	22.3925	22.6700	-1.134%	36,431	+19.541%
2025-04-15	23.0000	23.1200	22.6073	22.9300	-0.391%	34,160	+18.186%
2025-04-14	22.8900	23.1782	22.5300	23.0200	+2.175%	30,388	+17.724%
2025-04-11	22.6600	22.8700	22.3600	22.5300	-0.266%	40,169	+20.284%
2025-04-10	23.1100	23.1100	22.3750	22.5900	-3.995%	52,072	+19.965%
2025-04-09	22.2500	23.9000	21.9900	23.5300	+6.422%	65,623	+15.172%
2025-04-08	22.6700	22.9900	21.8977	22.1100	-0.226%	72,910	+22.569%
2025-04-07	20.5400	22.7400	20.4200	22.1600	-1.027%	109,060	+22.292%
2025-04-04	22.8500	23.1600	22.0101	22.3900	-5.047%	98,533	+21.036%
2025-04-03	23.3200	23.8000	23.0100	23.5800	-2.360%	71,588	+14.928%
2025-04-02	23.6100	24.3750	23.5600	24.1500	-0.165%	35,876	+12.215%
2025-04-01	23.8000	24.4500	23.4500	24.1900	+1.383%	56,802	+12.030%
2025-03-31	22.8500	23.9700	22.6238	23.8600	+2.228%	82,266	+13.579%
2025-03-28	23.2200	23.7900	23.1805	23.3400	-1.269%	80,678	+16.110%
2025-03-27	23.6700	24.1100	23.4500	23.6400	-0.756%	70,043	+14.636%
2025-03-26	24.0400	24.2900	23.4800	23.8200	-1.203%	78,246	+13.770%
2025-03-25	24.5200	24.6988	24.1050	24.1100	-1.391%	92,187	+12.401%
2025-03-24	24.7500	24.9800	24.4500	24.4500	-1.132%	83,387	+10.838%
2025-03-21	24.4600	24.9300	24.4200	24.7300	-1.040%	66,116	+9.584%
2025-03-20	24.5000	25.0500	24.3124	24.9900	+1.792%	45,995	+8.443%

document.getElementById("x5l9R0").onerror = function(){this.style.display='none';}; .dark-mode .P9YRgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9YRgD{ color: #333333; background-color: white; border: 2px solid #333333; }ELMDElectromed, Inc.stock NYSEAMERICAN

ELMD
Electromed, Inc.
stock NYSEAMERICAN