Electromed Inc (ELMD) Historical Stock Data
27.73 ↑0.25 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELMD is down -0.34% a day on average. There have been 12 days where Electromed Inc closed green and 18 days where ELMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.23 | 27.73 | ↑$0.50 (1.84%) | 27.22 | 28.11 | 65.61K |
| 2024-12-19 | 27.32 | 27.48 | ↑$0.16 (0.59%) | 27.12 | 28.97 | 82.87K |
| 2024-12-18 | 28.17 | 27.00 | ↓$1.17 (-4.15%) | 26.91 | 28.98 | 54.69K |
| 2024-12-17 | 28.38 | 28.12 | ↓$0.26 (-0.92%) | 27.76 | 28.39 | 55.84K |
| 2024-12-16 | 28.39 | 28.42 | ↑$0.03 (0.11%) | 27.72 | 28.94 | 71.77K |
| 2024-12-13 | 28.45 | 28.18 | ↓$0.27 (-0.95%) | 27.69 | 28.75 | 132.93K |
| 2024-12-12 | 28.72 | 28.60 | ↓$0.12 (-0.42%) | 28.33 | 29.05 | 45.57K |
| 2024-12-11 | 29.04 | 28.81 | ↓$0.23 (-0.79%) | 28.39 | 29.21 | 76.02K |
| 2024-12-10 | 30.01 | 29.09 | ↓$0.92 (-3.07%) | 28.79 | 30.01 | 72.29K |
| 2024-12-09 | 29.50 | 29.89 | ↑$0.39 (1.32%) | 29.14 | 30.20 | 116.92K |
| 2024-12-06 | 28.16 | 28.71 | ↑$0.55 (1.95%) | 27.33 | 28.93 | 110.81K |
| 2024-12-05 | 29.36 | 28.00 | ↓$1.36 (-4.63%) | 27.28 | 29.70 | 211.88K |
| 2024-12-04 | 30.16 | 29.80 | ↓$0.36 (-1.19%) | 29.61 | 30.25 | 89K |
| 2024-12-03 | 30.65 | 30.11 | ↓$0.54 (-1.76%) | 29.79 | 30.65 | 132.89K |
| 2024-12-02 | 30.93 | 30.10 | ↓$0.83 (-2.68%) | 29.50 | 31.26 | 119.75K |
| 2024-11-29 | 31.23 | 30.78 | ↓$0.45 (-1.44%) | 30.78 | 31.31 | 35.02K |
| 2024-11-27 | 30.50 | 31.06 | ↑$0.56 (1.84%) | 29.90 | 31.21 | 77.43K |
| 2024-11-26 | 30.26 | 30.49 | ↑$0.23 (0.76%) | 29.74 | 30.70 | 98.14K |
| 2024-11-25 | 29.98 | 30.26 | ↑$0.28 (0.93%) | 29.13 | 30.29 | 132.96K |
| 2024-11-22 | 28.27 | 29.79 | ↑$1.52 (5.38%) | 28.00 | 30.00 | 109.07K |
| 2024-11-21 | 29.00 | 28.07 | ↓$0.93 (-3.21%) | 27.77 | 29.00 | 126.84K |
| 2024-11-20 | 28.00 | 29.21 | ↑$1.21 (4.32%) | 28.00 | 29.62 | 140.12K |
| 2024-11-19 | 28.00 | 27.92 | ↓$0.08 (-0.29%) | 27.59 | 28.60 | 225.92K |
| 2024-11-18 | 29.13 | 28.08 | ↓$1.05 (-3.60%) | 27.75 | 29.52 | 192.44K |
| 2024-11-15 | 28.97 | 28.81 | ↓$0.16 (-0.55%) | 28.10 | 29.39 | 121.16K |
| 2024-11-14 | 28.21 | 28.89 | ↑$0.68 (2.41%) | 27.50 | 29.35 | 109.82K |
| 2024-11-13 | 28.00 | 27.79 | ↓$0.21 (-0.75%) | 26.71 | 30.00 | 254.91K |
| 2024-11-12 | 27.15 | 26.44 | ↓$0.71 (-2.62%) | 26.25 | 27.65 | 144.50K |
| 2024-11-11 | 28.00 | 26.84 | ↓$1.16 (-4.14%) | 25.72 | 28.02 | 319.78K |
| 2024-11-08 | 24.14 | 25.49 | ↑$1.35 (5.59%) | 23.60 | 25.56 | 115.89K |
Create an account or log in to view more rows.
$ELMD make it rain
let’s see some green
$ELMD im in.
$ELMD just waiting ….
$ELMD trash
$ELMD come to papa
$ELMD HODL!!!
$ELMD pressure
$ELMD about to pop IMHO
$ELMD prepare your cash to buy dip
$ELMD lets go <3