Electromed Inc. (ELMD)
AMEX: ELMD
· Real-Time Price · USD
19.68
0.75 (3.96%)
At close: Aug 18, 2025, 3:59 PM
19.91
1.14%
After-hours: Aug 18, 2025, 06:51 PM EDT
ELMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.96 | 19.90 | 18.86 | 19.69 | 19.69 | 4.01% | 56,954 |
| Aug 15, 2025 | 19.29 | 19.29 | 18.81 | 18.93 | 18.93 | -1.25% | 63,600 |
| Aug 14, 2025 | 19.66 | 19.66 | 19.06 | 19.17 | 19.17 | -2.84% | 23,248 |
| Aug 13, 2025 | 19.54 | 19.94 | 19.54 | 19.73 | 19.73 | 2.02% | 33,024 |
| Aug 12, 2025 | 19.15 | 19.52 | 18.80 | 19.34 | 19.34 | 0.99% | 53,011 |
| Aug 11, 2025 | 18.65 | 19.20 | 18.55 | 19.15 | 19.15 | 2.74% | 41,800 |
| Aug 8, 2025 | 18.81 | 19.14 | 18.56 | 18.64 | 18.64 | -0.05% | 24,000 |
| Aug 7, 2025 | 18.56 | 18.84 | 18.40 | 18.65 | 18.65 | 1.19% | 38,217 |
| Aug 6, 2025 | 18.61 | 18.62 | 18.14 | 18.43 | 18.43 | -0.97% | 29,400 |
| Aug 5, 2025 | 18.60 | 18.68 | 18.20 | 18.61 | 18.61 | -0.05% | 70,428 |
| Aug 4, 2025 | 18.13 | 18.64 | 18.13 | 18.62 | 18.62 | 2.70% | 45,900 |
| Aug 1, 2025 | 18.06 | 18.32 | 17.73 | 18.13 | 18.13 | -0.44% | 50,600 |
| Jul 31, 2025 | 18.67 | 18.74 | 18.18 | 18.21 | 18.21 | -2.57% | 50,009 |
| Jul 30, 2025 | 18.91 | 19.21 | 18.47 | 18.69 | 18.69 | -0.69% | 39,112 |
| Jul 29, 2025 | 19.03 | 19.06 | 18.70 | 18.82 | 18.82 | -0.05% | 38,349 |
| Jul 28, 2025 | 18.61 | 19.17 | 18.41 | 18.83 | 18.83 | 0.05% | 47,400 |
| Jul 25, 2025 | 18.78 | 18.94 | 18.35 | 18.82 | 18.82 | 0.97% | 30,244 |
| Jul 24, 2025 | 19.06 | 19.06 | 18.63 | 18.64 | 18.64 | -2.20% | 49,229 |
| Jul 23, 2025 | 18.62 | 19.17 | 18.57 | 19.06 | 19.06 | 1.98% | 77,928 |
| Jul 22, 2025 | 18.50 | 19.48 | 18.40 | 18.69 | 18.69 | 3.15% | 86,331 |