Electromed Inc. (ELMD)
AMEX: ELMD
· Real-Time Price · USD
25.15
0.43 (1.74%)
At close: Oct 03, 2025, 3:59 PM
25.00
-0.60%
After-hours: Oct 03, 2025, 05:19 PM EDT
ELMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.63 | 25.42 | 24.30 | 25.07 | 25.07 | 1.42% | 31,802 |
| Oct 2, 2025 | 24.58 | 25.00 | 24.20 | 24.72 | 24.72 | 0.69% | 43,109 |
| Oct 1, 2025 | 24.40 | 24.76 | 23.98 | 24.55 | 24.55 | 0.00% | 70,100 |
| Sep 30, 2025 | 24.49 | 24.89 | 24.15 | 24.55 | 24.55 | 0.04% | 71,500 |
| Sep 29, 2025 | 24.40 | 24.90 | 24.20 | 24.54 | 24.54 | 1.45% | 74,500 |
| Sep 26, 2025 | 23.68 | 24.50 | 23.56 | 24.19 | 24.19 | 4.09% | 56,747 |
| Sep 25, 2025 | 23.52 | 23.96 | 23.14 | 23.24 | 23.24 | -2.52% | 27,400 |
| Sep 24, 2025 | 23.77 | 24.10 | 23.61 | 23.84 | 23.84 | -0.17% | 36,228 |
| Sep 23, 2025 | 25.20 | 25.28 | 23.70 | 23.88 | 23.88 | -3.98% | 36,600 |
| Sep 22, 2025 | 24.47 | 25.05 | 24.08 | 24.87 | 24.87 | 0.40% | 72,846 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.56 | 24.77 | 24.77 | -0.88% | 124,941 |
| Sep 18, 2025 | 24.25 | 25.00 | 24.22 | 24.99 | 24.99 | 3.39% | 90,207 |
| Sep 17, 2025 | 24.46 | 24.58 | 23.98 | 24.17 | 24.17 | -0.90% | 83,748 |
| Sep 16, 2025 | 24.39 | 24.92 | 24.10 | 24.39 | 24.39 | -1.26% | 70,400 |
| Sep 15, 2025 | 24.00 | 24.70 | 23.90 | 24.70 | 24.70 | 3.43% | 76,500 |
| Sep 12, 2025 | 24.81 | 25.00 | 23.75 | 23.88 | 23.88 | -4.71% | 54,100 |
| Sep 11, 2025 | 23.81 | 25.44 | 23.81 | 25.06 | 25.06 | 5.96% | 146,051 |
| Sep 10, 2025 | 26.56 | 26.65 | 23.47 | 23.65 | 23.65 | -11.12% | 253,372 |
| Sep 9, 2025 | 26.15 | 26.95 | 25.35 | 26.61 | 26.61 | 6.61% | 145,500 |
| Sep 8, 2025 | 24.37 | 25.08 | 24.27 | 24.96 | 24.96 | 2.00% | 57,740 |
Page 1 of 136