Skip to main content
ELMD logo

Electromed, Inc.

ELMDNYSEAMERICANHealthcareMedical Devices

$27.42Today:- (-)1Y +15.40%

As of Oct 16, 2026 close

Market cap
$243.54M
P/E (TTM)
21.55
Forward P/E
14.37
Dividend yield
-
52-week range
$23.01$47.40
Volume (live)
-
Avg. volume (3M)
87.67K

Electromed (ELMD) Historical Stock Prices

Analyze Electromed (ELMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Electromed (ELMD) Interactive Price Chart

Interactive historical price chart showing Electromed stock price movements and trends across multiple time periods.

Loading chart...

ELMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202628.0828.3427.4227.4227.4251.59K
Oct 15, 202627.6228.3027.6228.0328.0356.87K
Oct 14, 202627.6227.6227.1527.4827.4864.40K
Oct 13, 202628.2528.3227.4027.6827.6860.82K
Oct 12, 202627.6828.3127.6128.1128.1194.00K
Oct 9, 202627.8228.2127.5227.6927.6951.01K
Oct 8, 202627.9728.0727.3827.8027.80106.99K
Oct 7, 202628.0328.3727.7028.2028.2074.78K
Oct 6, 202628.4028.4327.6728.2728.2760.07K
Oct 5, 202628.0928.4827.5628.3228.3269.54K
Oct 2, 202628.5328.7527.6728.1028.1084.75K
Oct 1, 202628.1128.9527.8728.5028.5086.53K
Sep 30, 202628.2928.4627.6028.2328.23143.27K
Sep 29, 202628.0728.3327.2728.3328.3395.18K
Sep 28, 202627.7628.2727.7228.1728.1787.76K
Sep 25, 202627.9127.9727.3527.8827.8892.72K
Sep 24, 202627.5027.9927.2527.8627.8664.69K
Sep 23, 202627.4127.7627.1227.5727.5771.81K
Sep 22, 202627.4728.3527.2727.5727.57147.79K
Sep 21, 202626.0527.5026.0527.0027.00107.02K
Sep 18, 202626.3526.8126.0426.5326.53134.91K
Sep 17, 202626.4626.8426.0826.3526.3581.85K
Sep 16, 202626.3027.0625.8126.1526.1586.00K
Sep 15, 202626.5726.7526.0526.2926.2981.26K
Sep 14, 202627.5427.6026.3226.4026.4094.03K
Sep 11, 202626.9827.4226.6227.2527.2596.59K
Sep 10, 202627.1827.2326.6426.6526.65104.50K
Sep 9, 202627.4127.9526.8927.0727.0778.10K
Sep 8, 202628.0028.0426.8327.5127.5183.13K
Sep 4, 202627.4328.1427.0728.0028.00118.11K
Sep 3, 202628.2028.3927.4327.6127.61102.22K
Sep 2, 202627.0128.3527.0128.2428.24119.05K
Sep 1, 202629.9029.9026.8927.1027.10167.95K
Aug 31, 202629.0029.3727.8127.9727.97181.62K
Aug 28, 202629.9030.6628.9329.6029.60179.63K
Aug 27, 202631.8432.9329.9230.1430.14176.50K
Aug 26, 202637.9638.3831.5331.7731.77341.20K
Aug 25, 202640.1340.5138.3539.3439.3491.76K
Aug 24, 202640.0341.2739.7040.2940.2958.50K
Aug 21, 202640.0040.7239.2639.4539.45156.93K
Aug 20, 202640.4740.4739.6740.0040.0039.87K
Aug 19, 202641.5242.0040.4940.8740.8737.56K
Aug 18, 202640.2041.7240.2041.4241.4266.18K
Aug 17, 202641.1941.1939.5240.2340.2377.97K
Aug 14, 202642.6943.2240.9141.2241.2258.68K
Aug 13, 202642.8543.7442.3542.5442.5467.60K
Aug 12, 202642.3742.8541.5942.4842.4839.73K
Aug 11, 202642.5842.8141.4342.3942.3939.96K
Aug 10, 202641.9042.7441.4242.5842.5855.05K
Aug 7, 202641.8542.6541.4042.1942.1976.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.