ELMD | Electromed | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Electromed (ELMD)

NYSE

$28.09-$0.41 (-1.46%)

Price as of Oct 02, 2026 5:16 PM EDT

$238.4M
Market Cap
15.29%
1-Year Change
Medical Devices
Industry

1 Month
+5.17%

Low Price$26.15

High Price$28.50
3 Months
-35.33%

Low Price$26.15

High Price$46.31
1 Year
+15.29%

Low Price$23.15

High Price$46.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	39.15	40.99	38.67	39.12	+1.53%	152,259
06/23/2026	38.84	39.15	38.00	38.53	+0.34%	43,964
06/22/2026	38.06	38.75	37.50	38.40	-0.72%	44,565
06/18/2026	37.25	39.03	35.61	38.68	+4.15%	64,574
06/17/2026	37.27	38.15	36.84	37.14	-1.09%	57,153
06/16/2026	37.91	38.90	37.00	37.55	+0.29%	55,171
06/15/2026	37.88	38.92	37.19	37.44	+0.81%	67,572
06/12/2026	37.78	38.98	36.99	37.14	-1.25%	39,102
06/11/2026	36.62	38.04	36.11	37.61	+1.16%	66,567
06/10/2026	35.81	37.74	35.81	37.18	+2.45%	45,389
06/09/2026	36.60	37.49	36.00	36.29	-2.13%	48,928
06/08/2026	37.83	38.49	35.61	37.08	-1.62%	58,565
06/05/2026	36.61	38.58	36.61	37.69	+2.64%	55,369
06/04/2026	36.51	37.62	36.04	36.72	+3.00%	79,418
06/03/2026	36.91	38.00	35.62	35.65	-2.54%	45,417
06/02/2026	37.17	38.30	36.37	36.58	-0.14%	62,026
06/01/2026	37.25	38.51	36.31	36.63	-2.89%	55,519
05/29/2026	39.21	40.00	37.53	37.72	-4.00%	68,543
05/28/2026	37.98	39.52	37.02	39.29	+2.69%	54,278
05/27/2026	38.64	39.65	37.67	38.26	-0.10%	52,547
05/26/2026	37.26	38.84	36.75	38.30	+0.21%	96,701
05/22/2026	39.15	39.65	37.98	38.22	-0.93%	63,196
05/21/2026	37.31	39.10	36.01	38.58	+2.23%	86,062
05/20/2026	38.37	39.00	37.30	37.74	-1.64%	58,951
05/19/2026	38.76	39.25	37.98	38.37	+0.34%	68,529
05/18/2026	35.89	38.71	35.70	38.24	+7.17%	131,403
05/15/2026	35.92	37.33	33.81	35.68	-2.25%	158,676
05/14/2026	34.74	37.45	32.55	36.50	+7.26%	149,197
05/13/2026	28.36	34.43	27.63	34.03	+25.11%	227,635
05/12/2026	25.75	27.50	25.75	27.20	+4.90%	68,374