Electromed, Inc.ELMDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.87 | $30.73 | $28.88 | $30.17 | 66,500 |
| 1/30/2026 | $28.68 | $29.87 | $28.28 | $29.87 | 29,645 |
| 1/29/2026 | $29.25 | $29.25 | $28.41 | $28.70 | 17,734 |
| 1/28/2026 | $28.31 | $29.42 | $28.25 | $29.09 | 52,735 |
| 1/27/2026 | $28.94 | $29.00 | $28.10 | $28.40 | 30,534 |
| 1/26/2026 | $28.56 | $29.08 | $28.09 | $28.85 | 34,949 |
| 1/23/2026 | $27.47 | $28.75 | $27.43 | $28.58 | 58,042 |
| 1/22/2026 | $27.60 | $28.16 | $27.20 | $27.38 | 32,249 |
| 1/21/2026 | $27.41 | $28.35 | $27.27 | $27.50 | 71,100 |
| 1/20/2026 | $27.80 | $28.07 | $27.30 | $27.89 | 54,700 |
| 1/16/2026 | $28.22 | $28.50 | $27.83 | $27.83 | 25,220 |
| 1/15/2026 | $28.25 | $28.44 | $27.61 | $28.32 | 23,249 |
| 1/14/2026 | $27.61 | $28.44 | $27.61 | $28.23 | 29,500 |
| 1/13/2026 | $28.55 | $28.55 | $27.61 | $27.99 | 41,400 |
| 1/12/2026 | $28.62 | $28.80 | $27.94 | $28.69 | 50,044 |
| 1/9/2026 | $29.00 | $29.51 | $28.64 | $28.80 | 40,029 |
| 1/8/2026 | $29.02 | $29.57 | $28.70 | $29.02 | 38,439 |
| 1/7/2026 | $28.43 | $29.49 | $28.37 | $29.40 | 44,734 |
| 1/6/2026 | $28.15 | $28.84 | $28.15 | $28.39 | 50,125 |
| 1/5/2026 | $27.30 | $28.73 | $27.23 | $28.24 | 50,700 |
| 1/2/2026 | $29.13 | $29.51 | $27.30 | $27.39 | 51,115 |
| 12/31/2025 | $28.61 | $29.46 | $28.38 | $29.12 | 176,500 |
| 12/30/2025 | $28.60 | $29.12 | $28.12 | $28.83 | 71,600 |
| 12/29/2025 | $28.54 | $29.19 | $28.23 | $28.46 | 41,630 |
| 12/26/2025 | $28.63 | $29.44 | $27.34 | $28.50 | 55,100 |
| 12/24/2025 | $27.69 | $29.01 | $27.19 | $28.73 | 53,600 |
| 12/23/2025 | $27.73 | $28.23 | $26.98 | $27.35 | 70,447 |
| 12/22/2025 | $28.50 | $29.16 | $27.63 | $27.82 | 78,800 |
| 12/19/2025 | $29.95 | $30.47 | $28.20 | $28.62 | 74,100 |
| 12/18/2025 | $29.90 | $30.41 | $29.70 | $29.93 | 36,409 |
| 12/17/2025 | $30.02 | $30.24 | $29.45 | $29.75 | 22,900 |
| 12/16/2025 | $29.60 | $30.23 | $29.59 | $29.88 | 30,131 |
| 12/15/2025 | $29.98 | $30.49 | $29.32 | $29.60 | 54,000 |
| 12/12/2025 | $29.75 | $30.10 | $28.82 | $29.85 | 49,500 |
| 12/11/2025 | $29.48 | $30.34 | $29.05 | $29.55 | 61,900 |
| 12/10/2025 | $28.67 | $29.42 | $28.66 | $29.15 | 53,478 |
| 12/9/2025 | $28.04 | $28.83 | $27.86 | $28.56 | 47,410 |
| 12/8/2025 | $28.00 | $28.74 | $27.85 | $28.15 | 61,233 |
| 12/5/2025 | $28.20 | $28.45 | $27.72 | $27.81 | 27,600 |
| 12/4/2025 | $27.79 | $28.20 | $27.61 | $27.80 | 21,930 |
| 12/3/2025 | $27.63 | $28.13 | $27.16 | $27.95 | 43,100 |
| 12/2/2025 | $27.58 | $27.74 | $26.65 | $27.23 | 47,506 |
| 12/1/2025 | $26.57 | $27.94 | $26.51 | $27.42 | 75,049 |
| 11/28/2025 | $26.51 | $26.77 | $26.10 | $26.77 | 24,824 |
| 11/26/2025 | $27.56 | $27.59 | $26.29 | $26.52 | 73,440 |
| 11/25/2025 | $26.28 | $28.00 | $26.06 | $27.68 | 66,400 |
| 11/24/2025 | $26.05 | $27.00 | $26.00 | $26.42 | 58,313 |
| 11/21/2025 | $25.17 | $26.21 | $25.17 | $25.91 | 45,745 |
| 11/20/2025 | $25.55 | $25.68 | $24.95 | $25.10 | 35,541 |
| 11/19/2025 | $24.43 | $25.60 | $24.43 | $25.21 | 55,000 |
| 11/18/2025 | $24.50 | $24.60 | $24.29 | $24.52 | 65,232 |
| 11/17/2025 | $25.02 | $25.11 | $24.41 | $24.63 | 106,600 |
| 11/14/2025 | $25.98 | $25.98 | $24.80 | $25.27 | 59,641 |
| 11/13/2025 | $25.20 | $26.72 | $24.10 | $26.35 | 69,151 |
| 11/12/2025 | $25.12 | $25.47 | $25.02 | $25.38 | 43,802 |
| 11/11/2025 | $24.27 | $25.11 | $24.26 | $25.11 | 35,300 |
| 11/10/2025 | $25.47 | $25.47 | $24.10 | $24.30 | 31,200 |
| 11/7/2025 | $24.21 | $24.38 | $23.78 | $24.17 | 35,800 |
| 11/6/2025 | $25.20 | $25.20 | $24.33 | $24.34 | 39,332 |
| 11/5/2025 | $24.82 | $25.30 | $24.52 | $25.26 | 35,540 |