ELMD | Electromed | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Electromed (ELMD)

NYSE

$24.97+$0.010 (+0.04%)

Price as of Nov 12, 2026 7:00 AM EST

$206.8M
Market Cap
-1.65%
1-Year Change
Medical Devices
Industry

1 Month
-9.86%

Low Price$24.96

High Price$28.03
3 Months
-41.12%

Low Price$24.96

High Price$41.42
1 Year
-1.65%

Low Price$23.15

High Price$46.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	28.00	28.00	24.50	24.96	-8.17%	104,598
11/10/2026	27.30	27.71	26.99	27.18	+0.44%	58,260
11/10/2026	$0.32 Earnings
11/09/2026	27.40	27.61	26.70	27.06	-0.40%	69,674
11/06/2026	26.68	27.77	26.67	27.17	+1.49%	40,944
11/05/2026	28.07	28.07	26.25	26.77	-4.43%	48,206
11/04/2026	27.21	28.12	27.21	28.01	+4.83%	42,875
11/03/2026	26.98	27.13	26.60	26.72	-0.15%	34,217
11/02/2026	27.34	27.56	26.45	26.76	-1.04%	52,493
10/30/2026	27.95	28.07	26.87	27.04	-2.31%	36,436
10/29/2026	27.31	28.28	27.27	27.68	+1.47%	26,890
10/28/2026	26.55	27.40	26.55	27.28	+2.33%	40,485
10/27/2026	26.71	26.87	26.30	26.66	+0.15%	34,763
10/26/2026	26.24	27.10	26.24	26.62	+0.95%	42,480
10/23/2026	26.72	27.36	26.28	26.37	-1.86%	40,376
10/22/2026	27.20	27.50	26.70	26.87	-1.65%	32,706
10/21/2026	27.50	27.80	27.21	27.32	-0.44%	35,785
10/20/2026	27.45	27.93	27.28	27.44	+0.15%	38,291
10/19/2026	27.43	27.87	27.23	27.40	-0.07%	36,420
10/16/2026	28.08	28.34	27.42	27.42	-2.18%	51,590
10/15/2026	27.62	28.30	27.62	28.03	+2.00%	56,871
10/14/2026	27.62	27.62	27.15	27.48	-0.72%	64,405
10/13/2026	28.25	28.32	27.40	27.68	-1.53%	60,820
10/12/2026	27.68	28.31	27.61	28.11	+1.52%	93,997
10/09/2026	27.82	28.21	27.52	27.69	-0.40%	51,018
10/08/2026	27.97	28.07	27.38	27.80	-1.42%	106,996
10/07/2026	28.03	28.37	27.70	28.20	-0.25%	74,859
10/06/2026	28.40	28.43	27.67	28.27	-0.18%	60,451
10/05/2026	28.09	28.48	27.56	28.32	+0.78%	69,542
10/02/2026	28.53	28.75	27.67	28.10	-1.40%	84,765
10/01/2026	28.11	28.95	27.87	28.50	+0.96%	86,730
09/30/2026	28.29	28.46	27.60	28.23	-0.35%	145,071
09/29/2026	28.07	28.33	27.27	28.33	+0.57%	95,702
09/28/2026	27.76	28.27	27.72	28.17	+1.04%	87,807
09/25/2026	27.91	27.97	27.35	27.88	+0.07%	92,761
09/24/2026	27.50	27.99	27.25	27.86	+1.05%	64,689
09/23/2026	27.41	27.76	27.12	27.57	0.00%	71,823
09/22/2026	27.47	28.35	27.27	27.57	+2.11%	148,306
09/21/2026	26.05	27.50	26.05	27.00	+1.77%	107,122
09/18/2026	26.35	26.81	26.04	26.53	+0.68%	141,399
09/17/2026	26.46	26.84	26.08	26.35	+0.76%	81,929
09/16/2026	26.30	27.06	25.81	26.15	-0.53%	86,438
09/15/2026	26.57	26.75	26.05	26.29	-0.42%	81,265
09/14/2026	27.54	27.60	26.32	26.40	-3.12%	94,090
09/11/2026	26.98	27.42	26.62	27.25	+2.25%	96,850
09/10/2026	27.18	27.23	26.64	26.65	-1.55%	104,544
09/09/2026	27.41	27.95	26.89	27.07	-1.60%	78,500
09/08/2026	28.00	28.04	26.83	27.51	-1.75%	83,184
09/04/2026	27.43	28.14	27.07	28.00	+1.41%	118,108
09/03/2026	28.20	28.39	27.43	27.61	-2.23%	102,252
09/02/2026	27.01	28.35	27.01	28.24	+4.21%	119,025
09/01/2026	29.90	29.90	26.89	27.10	-3.11%	167,957
08/31/2026	29.00	29.37	27.81	27.97	-5.51%	181,626
08/28/2026	29.90	30.66	28.93	29.60	-1.79%	179,729
08/27/2026	31.84	32.93	29.92	30.14	-5.13%	177,573
08/26/2026	37.96	38.38	31.53	31.77	-19.24%	341,832
08/25/2026	40.13	40.51	38.35	39.34	-2.36%	93,261
08/25/2026	$0.39 Earnings
08/24/2026	40.03	41.28	39.70	40.29	+2.13%	58,531
08/21/2026	40.00	40.72	39.26	39.45	-1.37%	157,100
08/20/2026	40.47	40.47	39.67	40.00	-2.13%	40,032
08/19/2026	41.52	42.00	40.49	40.87	-1.33%	37,563
08/18/2026	40.20	41.72	40.20	41.42	+2.96%	66,186
08/17/2026	41.19	41.19	39.52	40.23	-2.40%	77,969
08/14/2026	42.69	43.22	40.92	41.22	-3.10%	58,684
08/13/2026	42.85	43.74	42.35	42.54	+0.14%	67,605
08/12/2026	42.37	42.85	41.59	42.48	+0.21%	45,366
08/11/2026	42.58	42.81	41.43	42.39	-0.45%	40,058
08/10/2026	41.90	42.74	41.42	42.58	+0.92%	55,056
08/07/2026	41.85	42.65	41.40	42.19	+0.36%	76,247
08/06/2026	41.96	42.26	41.45	42.04	+0.41%	61,234
08/05/2026	42.33	42.33	41.32	41.87	-0.69%	45,287
08/04/2026	41.68	43.48	41.24	42.16	+1.39%	64,719
08/03/2026	41.20	42.41	41.15	41.58	+2.09%	76,468
07/31/2026	40.00	41.20	39.65	40.73	+1.14%	53,532
07/30/2026	39.98	40.67	39.77	40.27	+0.27%	54,009
07/29/2026	39.48	40.98	39.04	40.16	+1.72%	57,551
07/28/2026	40.23	41.02	38.99	39.48	-0.95%	91,082
07/27/2026	38.43	40.06	38.40	39.86	+3.78%	65,008
07/24/2026	38.32	39.16	37.75	38.41	+0.60%	67,178
07/23/2026	39.01	39.12	37.83	38.18	-3.39%	75,998
07/22/2026	40.61	40.61	38.86	39.52	-2.47%	59,797
07/21/2026	40.54	41.13	39.29	40.52	-0.88%	110,412
07/20/2026	41.63	43.45	39.95	40.88	-2.90%	112,949
07/17/2026	42.45	42.57	41.01	42.10	-1.64%	318,239
07/16/2026	42.50	44.36	42.25	42.80	+1.21%	105,417
07/15/2026	44.34	44.56	42.00	42.29	-4.62%	105,471
07/14/2026	45.52	47.38	43.75	44.34	-3.59%	106,769
07/13/2026	45.52	47.08	45.27	45.99	+0.74%	97,395
07/10/2026	45.71	46.10	43.51	45.65	-0.37%	585,718
07/09/2026	43.89	46.71	43.88	45.82	+4.28%	100,717
07/08/2026	43.70	44.74	43.28	43.94	-3.85%	114,832
07/07/2026	46.69	47.40	45.40	45.70	-1.32%	100,133
07/06/2026	45.48	46.73	45.31	46.31	+1.94%	138,659
07/02/2026	44.14	45.49	44.00	45.43	+3.09%	95,952
07/01/2026	42.29	44.59	42.29	44.07	+4.18%	121,702
06/30/2026	42.23	42.50	41.42	42.30	+0.17%	160,430
06/29/2026	41.84	42.94	40.77	42.23	+1.86%	97,113
06/26/2026	40.37	43.05	40.37	41.46	+3.52%	201,127
06/25/2026	39.16	40.21	38.48	40.05	+2.38%	89,081