Electromed (ELMD) Historical Prices

Time Period

Events

ELMD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	27.95	28.07	26.87	27.04	27.04	-2.31%	36,435	0.43
Oct 29, 2026	27.31	28.28	27.27	27.68	27.68	+1.47%	26,888	0.32
Oct 28, 2026	26.55	27.40	26.55	27.28	27.28	+2.33%	40,446	0.48
Oct 27, 2026	26.71	26.87	26.30	26.66	26.66	+0.15%	34,762	0.41
Oct 26, 2026	26.24	27.10	26.24	26.62	26.62	+0.95%	42,479	0.50
Oct 23, 2026	26.72	27.36	26.28	26.37	26.37	-1.86%	40,362	0.47
Oct 22, 2026	27.20	27.50	26.70	26.87	26.87	-1.65%	32,696	0.38
Oct 21, 2026	27.50	27.80	27.21	27.32	27.32	-0.44%	35,785	0.41
Oct 20, 2026	27.45	27.93	27.28	27.44	27.44	+0.15%	38,291	0.44
Oct 19, 2026	27.43	27.87	27.23	27.40	27.40	-0.07%	36,418	0.41
Oct 16, 2026	28.08	28.34	27.42	27.42	27.42	-2.18%	51,590	0.58
Oct 15, 2026	27.62	28.30	27.62	28.03	28.03	+2.00%	56,871	0.63
Oct 14, 2026	27.62	27.62	27.15	27.48	27.48	-0.72%	64,405	0.69
Oct 13, 2026	28.25	28.32	27.40	27.68	27.68	-1.53%	60,820	0.64
Oct 12, 2026	27.68	28.31	27.61	28.11	28.11	+1.52%	94,003	0.99
Oct 09, 2026	27.82	28.21	27.52	27.69	27.69	-0.40%	51,018	0.53
Oct 08, 2026	27.97	28.07	27.38	27.80	27.80	-1.42%	106,996	1.12
Oct 07, 2026	28.03	28.37	27.70	28.20	28.20	-0.25%	74,876	0.72
Oct 06, 2026	28.40	28.43	27.67	28.27	28.27	-0.18%	60,451	0.58
Oct 05, 2026	28.09	28.48	27.56	28.32	28.32	+0.78%	69,542	0.66
Oct 02, 2026	28.53	28.75	27.67	28.10	28.10	-1.40%	84,765	0.81
Oct 01, 2026	28.11	28.95	27.87	28.50	28.50	+0.96%	86,531	0.82
Sep 30, 2026	28.29	28.46	27.60	28.23	28.23	-0.35%	145,071	1.40
Sep 29, 2026	28.07	28.33	27.27	28.33	28.33	+0.57%	95,702	0.92
Sep 28, 2026	27.76	28.27	27.72	28.17	28.17	+1.04%	87,810	0.84
Sep 25, 2026	27.91	27.97	27.35	27.88	27.88	+0.07%	92,768	0.88
Sep 24, 2026	27.50	27.99	27.25	27.86	27.86	+1.05%	64,689	0.61
Sep 23, 2026	27.41	27.76	27.12	27.57	27.57	+0.00%	71,817	0.67
Sep 22, 2026	27.47	28.35	27.27	27.57	27.57	+2.11%	148,306	1.39
Sep 21, 2026	26.05	27.50	26.05	27.00	27.00	+1.77%	107,122	0.99
Sep 18, 2026	26.35	26.81	26.04	26.53	26.53	+0.68%	141,420	1.33
Sep 17, 2026	26.46	26.84	26.08	26.35	26.35	+0.76%	81,914	0.78
Sep 16, 2026	26.30	27.06	25.81	26.15	26.15	-0.53%	86,462	0.82
Sep 15, 2026	26.57	26.75	26.05	26.29	26.29	-0.42%	81,265	0.77
Sep 14, 2026	27.54	27.60	26.32	26.40	26.40	-3.12%	94,090	0.90
Sep 11, 2026	26.98	27.42	26.62	27.25	27.25	+2.25%	96,850	0.93
Sep 10, 2026	27.18	27.23	26.64	26.65	26.65	-1.55%	104,545	1.02
Sep 09, 2026	27.41	27.95	26.89	27.07	27.07	-1.60%	78,500	0.77
Sep 08, 2026	28.00	28.04	26.83	27.51	27.51	-1.75%	83,185	0.82
Sep 07, 2026	27.43	28.14	27.07	28.00	28.00	+0.00%	0	0.00
Sep 04, 2026	27.43	28.14	27.07	28.00	28.00	+1.41%	118,108	1.16
Sep 03, 2026	28.20	28.39	27.43	27.61	27.61	-2.23%	102,216	1.01
Sep 02, 2026	27.01	28.35	27.01	28.24	28.24	+4.21%	119,125	1.19
Sep 01, 2026	29.90	29.90	26.89	27.10	27.10	-3.11%	167,956	1.71
Aug 31, 2026	29.00	29.37	27.81	27.97	27.97	-5.51%	181,626	1.88
Aug 28, 2026	29.90	30.66	28.93	29.60	29.60	-1.79%	179,629	1.90
Aug 27, 2026	31.84	32.93	29.92	30.14	30.14	-5.13%	177,584	1.91
Aug 26, 2026	37.96	38.38	31.53	31.77	31.77	-19.24%	341,832	3.87
Aug 25, 2026	40.13	40.51	38.35	39.34	39.34	-2.36%	91,912	1.05
Aug 24, 2026	40.03	41.28	39.70	40.29	40.29	+2.13%	58,539	0.66

Electromed historical prices

Electromed (ELMD) Historical Prices

Become an Expert with TipRanks Premium